{"symbol":"DIHP","url":"https://intraalpha.com/companies/DIHP","capturedAt":"2026-10-22T23:45:00.759Z","state":"ready","quote":{"symbol":"DIHP","last_price":34.13,"prev_close":34.41,"regular_close":34.13,"change":-0.28,"change_pct":-0.8137,"regular_change":-0.28,"regular_change_pct":-0.8137,"extended_change":0,"extended_change_pct":0,"bid":25.6,"ask":42.69,"bid_size":100,"ask_size":100,"volume":575177,"vwap":34.147456,"open":34.08,"high":34.225,"low":34.04,"close":34.13,"trade_count":2578,"last_trade_at":"2026-10-22T22:30:02.331863275Z","last_quote_at":"2026-10-22T20:56:09.335797643Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:58.872535826-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6400000000,"net_expense_ratio":0.0027,"portfolio_turnover":0.08,"dividend_yield":0.0205,"inception_date":"2022-03-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:00.228350+00:00"},"optionObservedAt":"2026-10-22T19:59:14.880Z","bars":[{"c":33.86,"h":33.88,"l":33.86,"n":5,"o":33.88,"t":"2026-10-15T13:30:00Z","v":1347,"vw":33.872101},{"c":33.82,"h":33.8401,"l":33.81,"n":27,"o":33.815,"t":"2026-10-15T13:35:00Z","v":4369,"vw":33.825989},{"c":33.835,"h":33.87,"l":33.835,"n":7,"o":33.87,"t":"2026-10-15T13:40:00Z","v":387,"vw":33.855},{"c":33.81,"h":33.825,"l":33.8,"n":13,"o":33.82,"t":"2026-10-15T13:45:00Z","v":1648,"vw":33.812533},{"c":33.7999,"h":33.82,"l":33.7999,"n":5,"o":33.82,"t":"2026-10-15T13:50:00Z","v":1300,"vw":33.806119},{"c":33.8,"h":33.807,"l":33.79,"n":3,"o":33.807,"t":"2026-10-15T13:55:00Z","v":905,"vw":33.803575},{"c":33.88,"h":33.88,"l":33.825,"n":10,"o":33.825,"t":"2026-10-15T14:00:00Z","v":840,"vw":33.8425},{"c":33.87,"h":33.88,"l":33.8699,"n":22,"o":33.875,"t":"2026-10-15T14:05:00Z","v":4287,"vw":33.875595},{"c":33.845,"h":33.8901,"l":33.845,"n":19,"o":33.885,"t":"2026-10-15T14:10:00Z","v":2699,"vw":33.872582},{"c":33.86,"h":33.86,"l":33.8599,"n":11,"o":33.86,"t":"2026-10-15T14:15:00Z","v":1305,"vw":33.859926},{"c":33.87,"h":33.89,"l":33.87,"n":14,"o":33.885,"t":"2026-10-15T14:20:00Z","v":4758,"vw":33.87601},{"c":33.8714,"h":33.89,"l":33.8714,"n":16,"o":33.89,"t":"2026-10-15T14:25:00Z","v":1213,"vw":33.883284},{"c":33.92,"h":33.9299,"l":33.87,"n":27,"o":33.88,"t":"2026-10-15T14:30:00Z","v":20112,"vw":33.923606},{"c":33.93,"h":33.93,"l":33.93,"n":10,"o":33.93,"t":"2026-10-15T14:35:00Z","v":933,"vw":33.93},{"c":33.96,"h":33.97,"l":33.96,"n":18,"o":33.965,"t":"2026-10-15T14:40:00Z","v":1966,"vw":33.963808},{"c":33.94,"h":33.945,"l":33.935,"n":25,"o":33.9401,"t":"2026-10-15T14:45:00Z","v":3824,"vw":33.939292},{"c":33.97,"h":33.98,"l":33.95,"n":17,"o":33.95,"t":"2026-10-15T14:50:00Z","v":1897,"vw":33.964372},{"c":33.99,"h":33.99,"l":33.975,"n":20,"o":33.98,"t":"2026-10-15T14:55:00Z","v":1303,"vw":33.982361},{"c":34,"h":34,"l":33.985,"n":19,"o":33.99,"t":"2026-10-15T15:00:00Z","v":1834,"vw":33.992642},{"c":34,"h":34,"l":33.98,"n":13,"o":33.995,"t":"2026-10-15T15:05:00Z","v":645,"vw":33.994037},{"c":34.01,"h":34.01,"l":34,"n":17,"o":34,"t":"2026-10-15T15:10:00Z","v":2197,"vw":34.003402},{"c":34.02,"h":34.03,"l":34.02,"n":7,"o":34.03,"t":"2026-10-15T15:15:00Z","v":407,"vw":34.026667},{"c":34.015,"h":34.015,"l":34.01,"n":6,"o":34.01,"t":"2026-10-15T15:20:00Z","v":1794,"vw":34.014},{"c":33.9999,"h":34.01,"l":33.995,"n":22,"o":34.01,"t":"2026-10-15T15:25:00Z","v":1708,"vw":34.003588},{"c":34.01,"h":34.02,"l":34,"n":34,"o":34.005,"t":"2026-10-15T15:30:00Z","v":5236,"vw":34.010495},{"c":34,"h":34.02,"l":34,"n":32,"o":34.005,"t":"2026-10-15T15:35:00Z","v":4182,"vw":34.010256},{"c":34.0068,"h":34.03,"l":34.0068,"n":41,"o":34.02,"t":"2026-10-15T15:40:00Z","v":6581,"vw":34.019418},{"c":34,"h":34.0041,"l":34,"n":11,"o":34.0041,"t":"2026-10-15T15:45:00Z","v":2515,"vw":34.002139},{"c":33.99,"h":34,"l":33.99,"n":18,"o":34,"t":"2026-10-15T15:50:00Z","v":1795,"vw":33.995808},{"c":33.99,"h":33.99,"l":33.98,"n":20,"o":33.99,"t":"2026-10-15T15:55:00Z","v":738,"vw":33.98789},{"c":33.99,"h":33.995,"l":33.99,"n":11,"o":33.995,"t":"2026-10-15T16:00:00Z","v":844,"vw":33.992154},{"c":33.97,"h":33.98,"l":33.97,"n":4,"o":33.98,"t":"2026-10-15T16:05:00Z","v":610,"vw":33.97646},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-10-15T16:10:00Z","v":300,"vw":33.97},{"c":33.97,"h":33.97,"l":33.965,"n":10,"o":33.97,"t":"2026-10-15T16:15:00Z","v":2148,"vw":33.967823},{"c":33.98,"h":33.985,"l":33.97,"n":20,"o":33.975,"t":"2026-10-15T16:20:00Z","v":3863,"vw":33.976299},{"c":33.995,"h":33.995,"l":33.9867,"n":7,"o":33.9867,"t":"2026-10-15T16:25:00Z","v":1567,"vw":33.993723},{"c":33.99,"h":33.99,"l":33.975,"n":30,"o":33.99,"t":"2026-10-15T16:30:00Z","v":11648,"vw":33.980421},{"c":33.99,"h":34.01,"l":33.99,"n":22,"o":33.99,"t":"2026-10-15T16:35:00Z","v":5667,"vw":34.003562},{"c":33.985,"h":33.995,"l":33.985,"n":14,"o":33.995,"t":"2026-10-15T16:40:00Z","v":6578,"vw":33.993201},{"c":33.99,"h":33.99,"l":33.98,"n":14,"o":33.99,"t":"2026-10-15T16:45:00Z","v":1800,"vw":33.981111},{"c":33.985,"h":33.99,"l":33.97,"n":165,"o":33.98,"t":"2026-10-15T16:50:00Z","v":44644,"vw":33.981592},{"c":33.985,"h":33.985,"l":33.985,"n":1,"o":33.985,"t":"2026-10-15T16:55:00Z","v":254,"vw":33.985},{"c":33.99,"h":33.995,"l":33.99,"n":11,"o":33.995,"t":"2026-10-15T17:00:00Z","v":1392,"vw":33.990504},{"c":33.995,"h":34,"l":33.995,"n":17,"o":34,"t":"2026-10-15T17:05:00Z","v":1505,"vw":33.995671},{"c":34.005,"h":34.01,"l":33.995,"n":24,"o":34.005,"t":"2026-10-15T17:10:00Z","v":5273,"vw":34.00435},{"c":34.01,"h":34.015,"l":34.005,"n":20,"o":34.005,"t":"2026-10-15T17:15:00Z","v":3408,"vw":34.009848},{"c":34,"h":34.015,"l":34,"n":21,"o":34.015,"t":"2026-10-15T17:20:00Z","v":1740,"vw":34.009058},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-15T17:25:00Z","v":300,"vw":33.99},{"c":34.005,"h":34.0057,"l":33.9901,"n":10,"o":33.995,"t":"2026-10-15T17:30:00Z","v":7780,"vw":34.003848},{"c":34.0201,"h":34.025,"l":34.0201,"n":6,"o":34.025,"t":"2026-10-15T17:35:00Z","v":914,"vw":34.024337},{"c":34.04,"h":34.055,"l":34.025,"n":33,"o":34.025,"t":"2026-10-15T17:40:00Z","v":6184,"vw":34.041701},{"c":34.03,"h":34.045,"l":34.03,"n":4,"o":34.045,"t":"2026-10-15T17:45:00Z","v":2621,"vw":34.043665},{"c":34.04,"h":34.0499,"l":34.035,"n":11,"o":34.04,"t":"2026-10-15T17:50:00Z","v":923,"vw":34.041136},{"c":34.0557,"h":34.0557,"l":34.05,"n":17,"o":34.05,"t":"2026-10-15T17:55:00Z","v":2864,"vw":34.055219},{"c":34.0599,"h":34.07,"l":34.05,"n":23,"o":34.055,"t":"2026-10-15T18:00:00Z","v":15485,"vw":34.054123},{"c":34.045,"h":34.05,"l":34.045,"n":9,"o":34.05,"t":"2026-10-15T18:05:00Z","v":905,"vw":34.049119},{"c":34.05,"h":34.05,"l":34.05,"n":4,"o":34.05,"t":"2026-10-15T18:10:00Z","v":203,"vw":34.05},{"c":34.05,"h":34.05,"l":34.0301,"n":14,"o":34.035,"t":"2026-10-15T18:15:00Z","v":53317,"vw":34.048622},{"c":34.0399,"h":34.04,"l":34.0399,"n":7,"o":34.04,"t":"2026-10-15T18:20:00Z","v":1188,"vw":34.03991},{"c":34.04,"h":34.04,"l":34.035,"n":12,"o":34.035,"t":"2026-10-15T18:25:00Z","v":3608,"vw":34.035782},{"c":34.055,"h":34.055,"l":34.04,"n":13,"o":34.04,"t":"2026-10-15T18:30:00Z","v":6226,"vw":34.043868},{"c":34.055,"h":34.065,"l":34.055,"n":15,"o":34.055,"t":"2026-10-15T18:35:00Z","v":7444,"vw":34.061114},{"c":34.05,"h":34.06,"l":34.05,"n":24,"o":34.06,"t":"2026-10-15T18:40:00Z","v":7352,"vw":34.054284},{"c":34.055,"h":34.055,"l":34.045,"n":16,"o":34.045,"t":"2026-10-15T18:45:00Z","v":2301,"vw":34.048933},{"c":34.06,"h":34.06,"l":34.06,"n":3,"o":34.06,"t":"2026-10-15T18:50:00Z","v":394,"vw":34.06},{"c":34.055,"h":34.055,"l":34.055,"n":14,"o":34.055,"t":"2026-10-15T18:55:00Z","v":1904,"vw":34.055},{"c":34.075,"h":34.0799,"l":34.055,"n":40,"o":34.055,"t":"2026-10-15T19:00:00Z","v":17831,"vw":34.073301},{"c":34.0724,"h":34.08,"l":34.065,"n":28,"o":34.075,"t":"2026-10-15T19:05:00Z","v":7212,"vw":34.075087},{"c":34.0886,"h":34.09,"l":34.075,"n":24,"o":34.0876,"t":"2026-10-15T19:10:00Z","v":9484,"vw":34.084525},{"c":34.0915,"h":34.1,"l":34.09,"n":51,"o":34.09,"t":"2026-10-15T19:15:00Z","v":42430,"vw":34.096309},{"c":34.105,"h":34.105,"l":34.0914,"n":12,"o":34.0914,"t":"2026-10-15T19:20:00Z","v":3613,"vw":34.103491},{"c":34.09,"h":34.105,"l":34.09,"n":22,"o":34.105,"t":"2026-10-15T19:25:00Z","v":6110,"vw":34.097805},{"c":34.095,"h":34.095,"l":34.07,"n":30,"o":34.08,"t":"2026-10-15T19:30:00Z","v":5006,"vw":34.084912},{"c":34.1041,"h":34.11,"l":34.085,"n":64,"o":34.095,"t":"2026-10-15T19:35:00Z","v":47046,"vw":34.099246},{"c":34.115,"h":34.115,"l":34.1,"n":53,"o":34.1,"t":"2026-10-15T19:40:00Z","v":13626,"vw":34.109315},{"c":34.125,"h":34.125,"l":34.115,"n":56,"o":34.115,"t":"2026-10-15T19:45:00Z","v":11582,"vw":34.121529},{"c":34.115,"h":34.12,"l":34.115,"n":38,"o":34.12,"t":"2026-10-15T19:50:00Z","v":4286,"vw":34.116504},{"c":34.1,"h":34.13,"l":34.1,"n":64,"o":34.11,"t":"2026-10-15T19:55:00Z","v":11764,"vw":34.117106},{"c":34.38,"h":34.41,"l":34.36,"n":21,"o":34.36,"t":"2026-10-16T13:30:00Z","v":2639,"vw":34.384003},{"c":34.46,"h":34.465,"l":34.435,"n":18,"o":34.435,"t":"2026-10-16T13:40:00Z","v":2892,"vw":34.448206},{"c":34.44,"h":34.46,"l":34.425,"n":35,"o":34.46,"t":"2026-10-16T13:45:00Z","v":6866,"vw":34.433013},{"c":34.45,"h":34.45,"l":34.425,"n":27,"o":34.45,"t":"2026-10-16T13:50:00Z","v":5313,"vw":34.442221},{"c":34.45,"h":34.455,"l":34.444,"n":35,"o":34.455,"t":"2026-10-16T13:55:00Z","v":9899,"vw":34.447035},{"c":34.47,"h":34.47,"l":34.46,"n":8,"o":34.46,"t":"2026-10-16T14:00:00Z","v":326,"vw":34.466667},{"c":34.43,"h":34.445,"l":34.4201,"n":126,"o":34.445,"t":"2026-10-16T14:05:00Z","v":32825,"vw":34.423974},{"c":34.43,"h":34.44,"l":34.43,"n":28,"o":34.44,"t":"2026-10-16T14:10:00Z","v":1923,"vw":34.433194},{"c":34.405,"h":34.44,"l":34.405,"n":6,"o":34.44,"t":"2026-10-16T14:15:00Z","v":2309,"vw":34.417032},{"c":34.445,"h":34.45,"l":34.415,"n":16,"o":34.4201,"t":"2026-10-16T14:20:00Z","v":3836,"vw":34.419936},{"c":34.43,"h":34.44,"l":34.43,"n":30,"o":34.44,"t":"2026-10-16T14:25:00Z","v":4197,"vw":34.437941},{"c":34.44,"h":34.45,"l":34.43,"n":25,"o":34.43,"t":"2026-10-16T14:30:00Z","v":2123,"vw":34.443479},{"c":34.43,"h":34.44,"l":34.42,"n":34,"o":34.44,"t":"2026-10-16T14:35:00Z","v":6753,"vw":34.427493},{"c":34.415,"h":34.43,"l":34.415,"n":11,"o":34.43,"t":"2026-10-16T14:40:00Z","v":2520,"vw":34.424008},{"c":34.415,"h":34.4199,"l":34.415,"n":2,"o":34.4199,"t":"2026-10-16T14:45:00Z","v":714,"vw":34.41745},{"c":34.45,"h":34.455,"l":34.45,"n":11,"o":34.455,"t":"2026-10-16T14:50:00Z","v":3249,"vw":34.452889},{"c":34.46,"h":34.46,"l":34.45,"n":13,"o":34.46,"t":"2026-10-16T14:55:00Z","v":2844,"vw":34.454518},{"c":34.435,"h":34.45,"l":34.43,"n":39,"o":34.45,"t":"2026-10-16T15:00:00Z","v":8395,"vw":34.439324},{"c":34.41,"h":34.435,"l":34.405,"n":14,"o":34.435,"t":"2026-10-16T15:05:00Z","v":1077,"vw":34.413782},{"c":34.41,"h":34.415,"l":34.4035,"n":45,"o":34.415,"t":"2026-10-16T15:10:00Z","v":6140,"vw":34.408612},{"c":34.39,"h":34.4,"l":34.38,"n":34,"o":34.4,"t":"2026-10-16T15:15:00Z","v":3104,"vw":34.391688},{"c":34.355,"h":34.385,"l":34.355,"n":9,"o":34.385,"t":"2026-10-16T15:20:00Z","v":2162,"vw":34.36228},{"c":34.36,"h":34.375,"l":34.355,"n":13,"o":34.375,"t":"2026-10-16T15:25:00Z","v":1708,"vw":34.362893},{"c":34.36,"h":34.36,"l":34.345,"n":5,"o":34.345,"t":"2026-10-16T15:30:00Z","v":850,"vw":34.346906},{"c":34.37,"h":34.37,"l":34.365,"n":12,"o":34.365,"t":"2026-10-16T15:35:00Z","v":5156,"vw":34.3651},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-16T15:40:00Z","v":100,"vw":34.37},{"c":34.35,"h":34.35,"l":34.35,"n":2,"o":34.35,"t":"2026-10-16T15:45:00Z","v":201,"vw":34.35},{"c":34.305,"h":34.31,"l":34.305,"n":10,"o":34.31,"t":"2026-10-16T15:50:00Z","v":582,"vw":34.308},{"c":34.265,"h":34.29,"l":34.265,"n":11,"o":34.29,"t":"2026-10-16T15:55:00Z","v":2056,"vw":34.280395},{"c":34.25,"h":34.265,"l":34.235,"n":21,"o":34.265,"t":"2026-10-16T16:00:00Z","v":5430,"vw":34.251963},{"c":34.245,"h":34.265,"l":34.245,"n":18,"o":34.26,"t":"2026-10-16T16:05:00Z","v":3288,"vw":34.252619},{"c":34.265,"h":34.265,"l":34.25,"n":4,"o":34.25,"t":"2026-10-16T16:10:00Z","v":409,"vw":34.25375},{"c":34.25,"h":34.275,"l":34.245,"n":31,"o":34.275,"t":"2026-10-16T16:15:00Z","v":4785,"vw":34.257675},{"c":34.2685,"h":34.2685,"l":34.26,"n":14,"o":34.26,"t":"2026-10-16T16:20:00Z","v":1444,"vw":34.26492},{"c":34.2616,"h":34.27,"l":34.2616,"n":5,"o":34.265,"t":"2026-10-16T16:25:00Z","v":2575,"vw":34.264337},{"c":34.22,"h":34.24,"l":34.215,"n":12,"o":34.24,"t":"2026-10-16T16:30:00Z","v":3612,"vw":34.231112},{"c":34.2,"h":34.215,"l":34.2,"n":19,"o":34.215,"t":"2026-10-16T16:35:00Z","v":2248,"vw":34.209664},{"c":34.214,"h":34.214,"l":34.2001,"n":10,"o":34.2001,"t":"2026-10-16T16:40:00Z","v":2870,"vw":34.20758},{"c":34.21,"h":34.22,"l":34.21,"n":2,"o":34.22,"t":"2026-10-16T16:45:00Z","v":200,"vw":34.215},{"c":34.19,"h":34.19,"l":34.165,"n":6,"o":34.18,"t":"2026-10-16T16:50:00Z","v":2886,"vw":34.178764},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-16T16:55:00Z","v":293,"vw":34.2},{"c":34.16,"h":34.21,"l":34.16,"n":16,"o":34.21,"t":"2026-10-16T17:00:00Z","v":3777,"vw":34.177493},{"c":34.15,"h":34.16,"l":34.15,"n":21,"o":34.16,"t":"2026-10-16T17:05:00Z","v":5242,"vw":34.153873},{"c":34.13,"h":34.155,"l":34.13,"n":8,"o":34.155,"t":"2026-10-16T17:10:00Z","v":1682,"vw":34.134962},{"c":34.1199,"h":34.1301,"l":34.115,"n":32,"o":34.1301,"t":"2026-10-16T17:15:00Z","v":11074,"vw":34.121951},{"c":34.14,"h":34.14,"l":34.12,"n":11,"o":34.12,"t":"2026-10-16T17:20:00Z","v":3056,"vw":34.130308},{"c":34.145,"h":34.15,"l":34.145,"n":4,"o":34.15,"t":"2026-10-16T17:25:00Z","v":239,"vw":34.147174},{"c":34.185,"h":34.185,"l":34.16,"n":26,"o":34.16,"t":"2026-10-16T17:30:00Z","v":14678,"vw":34.16947},{"c":34.18,"h":34.19,"l":34.1761,"n":33,"o":34.19,"t":"2026-10-16T17:35:00Z","v":9941,"vw":34.182603},{"c":34.2115,"h":34.2115,"l":34.1614,"n":4,"o":34.1614,"t":"2026-10-16T17:40:00Z","v":334,"vw":34.184958},{"c":34.195,"h":34.195,"l":34.195,"n":6,"o":34.195,"t":"2026-10-16T17:45:00Z","v":2405,"vw":34.195},{"c":34.165,"h":34.18,"l":34.165,"n":26,"o":34.18,"t":"2026-10-16T17:50:00Z","v":3079,"vw":34.166727},{"c":34.145,"h":34.1503,"l":34.145,"n":4,"o":34.15,"t":"2026-10-16T17:55:00Z","v":495,"vw":34.149092},{"c":34.13,"h":34.145,"l":34.12,"n":28,"o":34.145,"t":"2026-10-16T18:00:00Z","v":8689,"vw":34.135146},{"c":34.155,"h":34.155,"l":34.125,"n":31,"o":34.135,"t":"2026-10-16T18:05:00Z","v":18000,"vw":34.140236},{"c":34.15,"h":34.1599,"l":34.135,"n":32,"o":34.15,"t":"2026-10-16T18:10:00Z","v":67424,"vw":34.146382},{"c":34.115,"h":34.15,"l":34.115,"n":26,"o":34.145,"t":"2026-10-16T18:15:00Z","v":11991,"vw":34.139113},{"c":34.13,"h":34.135,"l":34.105,"n":15,"o":34.105,"t":"2026-10-16T18:20:00Z","v":4963,"vw":34.124473},{"c":34.125,"h":34.135,"l":34.125,"n":5,"o":34.135,"t":"2026-10-16T18:25:00Z","v":1169,"vw":34.132306},{"c":34.135,"h":34.1401,"l":34.12,"n":25,"o":34.12,"t":"2026-10-16T18:30:00Z","v":9188,"vw":34.126528},{"c":34.13,"h":34.135,"l":34.115,"n":16,"o":34.1324,"t":"2026-10-16T18:35:00Z","v":7307,"vw":34.126689},{"c":34.115,"h":34.14,"l":34.115,"n":22,"o":34.14,"t":"2026-10-16T18:40:00Z","v":8234,"vw":34.131299},{"c":34.125,"h":34.13,"l":34.1212,"n":16,"o":34.13,"t":"2026-10-16T18:45:00Z","v":6482,"vw":34.125581},{"c":34.105,"h":34.1299,"l":34.105,"n":14,"o":34.12,"t":"2026-10-16T18:50:00Z","v":3282,"vw":34.119441},{"c":34.12,"h":34.12,"l":34.1,"n":18,"o":34.1,"t":"2026-10-16T18:55:00Z","v":7702,"vw":34.111242},{"c":34.11,"h":34.125,"l":34.11,"n":73,"o":34.12,"t":"2026-10-16T19:00:00Z","v":32131,"vw":34.117187},{"c":34.1001,"h":34.115,"l":34.1001,"n":10,"o":34.11,"t":"2026-10-16T19:05:00Z","v":3788,"vw":34.101593},{"c":34.15,"h":34.155,"l":34.11,"n":23,"o":34.115,"t":"2026-10-16T19:10:00Z","v":4589,"vw":34.135243},{"c":34.135,"h":34.165,"l":34.135,"n":34,"o":34.1524,"t":"2026-10-16T19:15:00Z","v":71039,"vw":34.145853},{"c":34.155,"h":34.165,"l":34.135,"n":26,"o":34.135,"t":"2026-10-16T19:20:00Z","v":22462,"vw":34.148551},{"c":34.165,"h":34.165,"l":34.15,"n":17,"o":34.155,"t":"2026-10-16T19:25:00Z","v":8078,"vw":34.155187},{"c":34.15,"h":34.185,"l":34.15,"n":44,"o":34.1799,"t":"2026-10-16T19:30:00Z","v":17835,"vw":34.163064},{"c":34.155,"h":34.16,"l":34.145,"n":23,"o":34.16,"t":"2026-10-16T19:35:00Z","v":4892,"vw":34.153999},{"c":34.125,"h":34.155,"l":34.125,"n":21,"o":34.145,"t":"2026-10-16T19:40:00Z","v":4690,"vw":34.138275},{"c":34.13,"h":34.15,"l":34.13,"n":22,"o":34.135,"t":"2026-10-16T19:45:00Z","v":3400,"vw":34.145461},{"c":34.16,"h":34.165,"l":34.145,"n":11,"o":34.15,"t":"2026-10-16T19:50:00Z","v":3422,"vw":34.156965},{"c":34.18,"h":34.18,"l":34.1618,"n":78,"o":34.165,"t":"2026-10-16T19:55:00Z","v":14335,"vw":34.171118},{"c":34.17,"h":34.17,"l":34.17,"n":5,"o":34.17,"t":"2026-10-16T20:00:00Z","v":8643,"vw":34.17},{"c":34.125,"h":34.22,"l":34.125,"n":26,"o":34.22,"t":"2026-10-19T13:30:00Z","v":5177,"vw":34.197168},{"c":34.1499,"h":34.16,"l":34.13,"n":15,"o":34.13,"t":"2026-10-19T13:35:00Z","v":1719,"vw":34.149989},{"c":34.13,"h":34.13,"l":34.12,"n":31,"o":34.12,"t":"2026-10-19T13:40:00Z","v":6877,"vw":34.123664},{"c":34.155,"h":34.155,"l":34.12,"n":19,"o":34.12,"t":"2026-10-19T13:45:00Z","v":2761,"vw":34.135184},{"c":34.14,"h":34.155,"l":34.135,"n":29,"o":34.135,"t":"2026-10-19T13:50:00Z","v":4313,"vw":34.147385},{"c":34.125,"h":34.145,"l":34.125,"n":41,"o":34.145,"t":"2026-10-19T13:55:00Z","v":7532,"vw":34.133576},{"c":34.0999,"h":34.11,"l":34.09,"n":22,"o":34.11,"t":"2026-10-19T14:00:00Z","v":2111,"vw":34.102566},{"c":34.12,"h":34.13,"l":34.1,"n":32,"o":34.1,"t":"2026-10-19T14:05:00Z","v":640,"vw":34.115837},{"c":34.12,"h":34.125,"l":34.1051,"n":26,"o":34.115,"t":"2026-10-19T14:10:00Z","v":22360,"vw":34.119378},{"c":34.1499,"h":34.165,"l":34.125,"n":43,"o":34.1284,"t":"2026-10-19T14:15:00Z","v":5592,"vw":34.145866},{"c":34.14,"h":34.155,"l":34.13,"n":35,"o":34.155,"t":"2026-10-19T14:20:00Z","v":6487,"vw":34.136491},{"c":34.13,"h":34.14,"l":34.125,"n":26,"o":34.135,"t":"2026-10-19T14:25:00Z","v":6890,"vw":34.13207},{"c":34.11,"h":34.13,"l":34.1,"n":75,"o":34.12,"t":"2026-10-19T14:30:00Z","v":20639,"vw":34.114051},{"c":34.09,"h":34.1067,"l":34.085,"n":50,"o":34.1067,"t":"2026-10-19T14:35:00Z","v":7610,"vw":34.091664},{"c":34.08,"h":34.08,"l":34.08,"n":8,"o":34.08,"t":"2026-10-19T14:40:00Z","v":425,"vw":34.08},{"c":34.07,"h":34.1,"l":34.07,"n":8,"o":34.09,"t":"2026-10-19T14:45:00Z","v":1282,"vw":34.091786},{"c":34.07,"h":34.075,"l":34.07,"n":3,"o":34.07,"t":"2026-10-19T14:50:00Z","v":830,"vw":34.072711},{"c":34.075,"h":34.075,"l":34.07,"n":33,"o":34.07,"t":"2026-10-19T14:55:00Z","v":7102,"vw":34.070465},{"c":34.09,"h":34.09,"l":34.08,"n":12,"o":34.08,"t":"2026-10-19T15:00:00Z","v":651,"vw":34.081931},{"c":34.09,"h":34.09,"l":34.0815,"n":48,"o":34.09,"t":"2026-10-19T15:05:00Z","v":7143,"vw":34.089515},{"c":34.11,"h":34.11,"l":34.08,"n":11,"o":34.08,"t":"2026-10-19T15:10:00Z","v":5794,"vw":34.08514},{"c":34.12,"h":34.12,"l":34.115,"n":11,"o":34.115,"t":"2026-10-19T15:15:00Z","v":2497,"vw":34.11883},{"c":34.16,"h":34.16,"l":34.13,"n":12,"o":34.13,"t":"2026-10-19T15:20:00Z","v":1839,"vw":34.142674},{"c":34.19,"h":34.19,"l":34.16,"n":6,"o":34.16,"t":"2026-10-19T15:25:00Z","v":581,"vw":34.175862},{"c":34.175,"h":34.19,"l":34.165,"n":49,"o":34.19,"t":"2026-10-19T15:30:00Z","v":11219,"vw":34.177274},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-19T15:35:00Z","v":118,"vw":34.2},{"c":34.17,"h":34.19,"l":34.17,"n":37,"o":34.19,"t":"2026-10-19T15:40:00Z","v":7024,"vw":34.180589},{"c":34.155,"h":34.17,"l":34.155,"n":4,"o":34.17,"t":"2026-10-19T15:45:00Z","v":770,"vw":34.159519},{"c":34.16,"h":34.165,"l":34.16,"n":11,"o":34.16,"t":"2026-10-19T15:50:00Z","v":2426,"vw":34.163094},{"c":34.15,"h":34.15,"l":34.14,"n":27,"o":34.14,"t":"2026-10-19T15:55:00Z","v":2278,"vw":34.148466},{"c":34.095,"h":34.14,"l":34.095,"n":12,"o":34.14,"t":"2026-10-19T16:00:00Z","v":1740,"vw":34.123222},{"c":34.1,"h":34.11,"l":34.1,"n":15,"o":34.11,"t":"2026-10-19T16:05:00Z","v":1606,"vw":34.106429},{"c":34.1,"h":34.1,"l":34.1,"n":9,"o":34.1,"t":"2026-10-19T16:10:00Z","v":2078,"vw":34.1},{"c":34.11,"h":34.11,"l":34.11,"n":5,"o":34.11,"t":"2026-10-19T16:15:00Z","v":499,"vw":34.11},{"c":34.105,"h":34.105,"l":34.09,"n":13,"o":34.1,"t":"2026-10-19T16:20:00Z","v":2416,"vw":34.096845},{"c":34.115,"h":34.115,"l":34.11,"n":19,"o":34.115,"t":"2026-10-19T16:25:00Z","v":4436,"vw":34.11341},{"c":34.09,"h":34.11,"l":34.085,"n":20,"o":34.11,"t":"2026-10-19T16:30:00Z","v":4027,"vw":34.090952},{"c":34.1,"h":34.1,"l":34.1,"n":8,"o":34.1,"t":"2026-10-19T16:35:00Z","v":1218,"vw":34.1},{"c":34.1,"h":34.1,"l":34.09,"n":10,"o":34.1,"t":"2026-10-19T16:40:00Z","v":3342,"vw":34.092981},{"c":34.08,"h":34.08,"l":34.0709,"n":5,"o":34.075,"t":"2026-10-19T16:45:00Z","v":4516,"vw":34.073695},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-19T16:50:00Z","v":100,"vw":34.07},{"c":34.065,"h":34.07,"l":34.06,"n":8,"o":34.07,"t":"2026-10-19T17:00:00Z","v":468,"vw":34.06616},{"c":34.035,"h":34.06,"l":34.035,"n":22,"o":34.06,"t":"2026-10-19T17:05:00Z","v":6043,"vw":34.04912},{"c":34.05,"h":34.05,"l":34.04,"n":10,"o":34.04,"t":"2026-10-19T17:10:00Z","v":2287,"vw":34.047658},{"c":34.045,"h":34.06,"l":34.045,"n":31,"o":34.05,"t":"2026-10-19T17:15:00Z","v":5540,"vw":34.053542},{"c":34.05,"h":34.05,"l":34.0466,"n":13,"o":34.0466,"t":"2026-10-19T17:20:00Z","v":1507,"vw":34.049131},{"c":34.065,"h":34.065,"l":34.06,"n":7,"o":34.06,"t":"2026-10-19T17:25:00Z","v":3470,"vw":34.063127},{"c":34.06,"h":34.0651,"l":34.055,"n":31,"o":34.06,"t":"2026-10-19T17:30:00Z","v":10399,"vw":34.062924},{"c":34.06,"h":34.06,"l":34.0501,"n":4,"o":34.0501,"t":"2026-10-19T17:35:00Z","v":971,"vw":34.054955},{"c":34.07,"h":34.07,"l":34.045,"n":26,"o":34.05,"t":"2026-10-19T17:40:00Z","v":5444,"vw":34.052906},{"c":34.07,"h":34.07,"l":34.07,"n":12,"o":34.07,"t":"2026-10-19T17:45:00Z","v":1178,"vw":34.07},{"c":34.065,"h":34.065,"l":34.05,"n":14,"o":34.06,"t":"2026-10-19T17:50:00Z","v":4564,"vw":34.058537},{"c":34.07,"h":34.07,"l":34.055,"n":43,"o":34.06,"t":"2026-10-19T17:55:00Z","v":8008,"vw":34.059926},{"c":34.0799,"h":34.0799,"l":34.06,"n":45,"o":34.07,"t":"2026-10-19T18:00:00Z","v":7664,"vw":34.066671},{"c":34.07,"h":34.08,"l":34.07,"n":10,"o":34.0726,"t":"2026-10-19T18:05:00Z","v":3936,"vw":34.077932},{"c":34.08,"h":34.085,"l":34.08,"n":16,"o":34.08,"t":"2026-10-19T18:10:00Z","v":5767,"vw":34.083932},{"c":34.08,"h":34.085,"l":34.0701,"n":33,"o":34.085,"t":"2026-10-19T18:15:00Z","v":42548,"vw":34.079008},{"c":34.07,"h":34.0701,"l":34.07,"n":26,"o":34.0701,"t":"2026-10-19T18:20:00Z","v":7615,"vw":34.070005},{"c":34.05,"h":34.06,"l":34.05,"n":15,"o":34.06,"t":"2026-10-19T18:25:00Z","v":2261,"vw":34.056934},{"c":34.05,"h":34.055,"l":34.045,"n":23,"o":34.05,"t":"2026-10-19T18:30:00Z","v":8039,"vw":34.049154},{"c":34.06,"h":34.06,"l":34.04,"n":31,"o":34.04,"t":"2026-10-19T18:35:00Z","v":7885,"vw":34.057574},{"c":34.06,"h":34.07,"l":34.06,"n":9,"o":34.06,"t":"2026-10-19T18:40:00Z","v":1048,"vw":34.062105},{"c":34.075,"h":34.075,"l":34.0699,"n":13,"o":34.0699,"t":"2026-10-19T18:45:00Z","v":1240,"vw":34.070932},{"c":34.07,"h":34.079,"l":34.06,"n":30,"o":34.079,"t":"2026-10-19T18:50:00Z","v":6415,"vw":34.07132},{"c":34.065,"h":34.07,"l":34.065,"n":5,"o":34.065,"t":"2026-10-19T18:55:00Z","v":4405,"vw":34.065384},{"c":34.065,"h":34.07,"l":34.06,"n":28,"o":34.06,"t":"2026-10-19T19:00:00Z","v":22827,"vw":34.065119},{"c":34.05,"h":34.065,"l":34.05,"n":40,"o":34.065,"t":"2026-10-19T19:05:00Z","v":31680,"vw":34.060239},{"c":34.05,"h":34.05,"l":34.045,"n":32,"o":34.05,"t":"2026-10-19T19:10:00Z","v":17854,"vw":34.049125},{"c":34.07,"h":34.07,"l":34.045,"n":29,"o":34.045,"t":"2026-10-19T19:15:00Z","v":9934,"vw":34.051165},{"c":34.07,"h":34.07,"l":34.06,"n":27,"o":34.06,"t":"2026-10-19T19:20:00Z","v":6016,"vw":34.066277},{"c":34.056,"h":34.0701,"l":34.056,"n":22,"o":34.0701,"t":"2026-10-19T19:25:00Z","v":2594,"vw":34.06449},{"c":34.055,"h":34.06,"l":34.05,"n":35,"o":34.055,"t":"2026-10-19T19:30:00Z","v":11024,"vw":34.054937},{"c":34.0539,"h":34.06,"l":34.05,"n":21,"o":34.06,"t":"2026-10-19T19:35:00Z","v":3600,"vw":34.057435},{"c":34.05,"h":34.055,"l":34.05,"n":16,"o":34.055,"t":"2026-10-19T19:40:00Z","v":993,"vw":34.053399},{"c":34.065,"h":34.065,"l":34.055,"n":48,"o":34.055,"t":"2026-10-19T19:45:00Z","v":5245,"vw":34.058902},{"c":34.035,"h":34.075,"l":34.03,"n":85,"o":34.07,"t":"2026-10-19T19:50:00Z","v":16972,"vw":34.042044},{"c":34.015,"h":34.035,"l":34.01,"n":93,"o":34.03,"t":"2026-10-19T19:55:00Z","v":15831,"vw":34.021187},{"c":34.03,"h":34.03,"l":34.03,"n":6,"o":34.03,"t":"2026-10-19T20:00:00Z","v":469,"vw":34.03},{"c":34.14,"h":34.14,"l":34.04,"n":9,"o":34.04,"t":"2026-10-20T13:30:00Z","v":1221,"vw":34.093333},{"c":34.17,"h":34.17,"l":34.14,"n":11,"o":34.14,"t":"2026-10-20T13:35:00Z","v":1762,"vw":34.151752},{"c":34.185,"h":34.195,"l":34.16,"n":28,"o":34.175,"t":"2026-10-20T13:40:00Z","v":5738,"vw":34.185319},{"c":34.2,"h":34.2,"l":34.1701,"n":46,"o":34.1804,"t":"2026-10-20T13:45:00Z","v":14665,"vw":34.184058},{"c":34.21,"h":34.21,"l":34.2,"n":34,"o":34.2,"t":"2026-10-20T13:50:00Z","v":7825,"vw":34.209097},{"c":34.215,"h":34.215,"l":34.205,"n":3,"o":34.205,"t":"2026-10-20T13:55:00Z","v":703,"vw":34.210141},{"c":34.21,"h":34.22,"l":34.21,"n":35,"o":34.22,"t":"2026-10-20T14:00:00Z","v":4625,"vw":34.213197},{"c":34.225,"h":34.235,"l":34.21,"n":35,"o":34.21,"t":"2026-10-20T14:05:00Z","v":7244,"vw":34.22342},{"c":34.25,"h":34.25,"l":34.205,"n":34,"o":34.205,"t":"2026-10-20T14:10:00Z","v":10607,"vw":34.222112},{"c":34.295,"h":34.3,"l":34.25,"n":48,"o":34.255,"t":"2026-10-20T14:15:00Z","v":6187,"vw":34.262308},{"c":34.29,"h":34.29,"l":34.29,"n":10,"o":34.29,"t":"2026-10-20T14:20:00Z","v":1529,"vw":34.29},{"c":34.395,"h":34.395,"l":34.375,"n":6,"o":34.375,"t":"2026-10-20T14:25:00Z","v":712,"vw":34.390455},{"c":34.385,"h":34.41,"l":34.385,"n":24,"o":34.41,"t":"2026-10-20T14:30:00Z","v":3757,"vw":34.392571},{"c":34.385,"h":34.4,"l":34.38,"n":27,"o":34.39,"t":"2026-10-20T14:35:00Z","v":3770,"vw":34.389361},{"c":34.41,"h":34.43,"l":34.38,"n":28,"o":34.385,"t":"2026-10-20T14:40:00Z","v":6278,"vw":34.401944},{"c":34.38,"h":34.405,"l":34.38,"n":31,"o":34.405,"t":"2026-10-20T14:45:00Z","v":10312,"vw":34.39373},{"c":34.385,"h":34.39,"l":34.37,"n":40,"o":34.3741,"t":"2026-10-20T14:50:00Z","v":4577,"vw":34.379118},{"c":34.405,"h":34.405,"l":34.39,"n":22,"o":34.39,"t":"2026-10-20T14:55:00Z","v":6050,"vw":34.391119},{"c":34.37,"h":34.3817,"l":34.37,"n":14,"o":34.38,"t":"2026-10-20T15:00:00Z","v":1007,"vw":34.377804},{"c":34.38,"h":34.38,"l":34.38,"n":8,"o":34.38,"t":"2026-10-20T15:05:00Z","v":281,"vw":34.38},{"c":34.31,"h":34.38,"l":34.29,"n":34,"o":34.3776,"t":"2026-10-20T15:10:00Z","v":3187,"vw":34.350187},{"c":34.33,"h":34.33,"l":34.31,"n":19,"o":34.31,"t":"2026-10-20T15:15:00Z","v":1469,"vw":34.318906},{"c":34.3,"h":34.335,"l":34.3,"n":20,"o":34.335,"t":"2026-10-20T15:20:00Z","v":1190,"vw":34.317045},{"c":34.3,"h":34.305,"l":34.3,"n":11,"o":34.305,"t":"2026-10-20T15:25:00Z","v":761,"vw":34.30226},{"c":34.27,"h":34.295,"l":34.26,"n":21,"o":34.295,"t":"2026-10-20T15:30:00Z","v":1987,"vw":34.270099},{"c":34.28,"h":34.29,"l":34.27,"n":17,"o":34.27,"t":"2026-10-20T15:35:00Z","v":11886,"vw":34.272397},{"c":34.315,"h":34.315,"l":34.29,"n":23,"o":34.29,"t":"2026-10-20T15:40:00Z","v":1753,"vw":34.304594},{"c":34.31,"h":34.31,"l":34.29,"n":21,"o":34.31,"t":"2026-10-20T15:45:00Z","v":3636,"vw":34.305684},{"c":34.3299,"h":34.3299,"l":34.3,"n":23,"o":34.31,"t":"2026-10-20T15:50:00Z","v":1186,"vw":34.31171},{"c":34.32,"h":34.33,"l":34.315,"n":31,"o":34.32,"t":"2026-10-20T15:55:00Z","v":3125,"vw":34.32173},{"c":34.31,"h":34.3301,"l":34.31,"n":26,"o":34.33,"t":"2026-10-20T16:00:00Z","v":5556,"vw":34.316638},{"c":34.325,"h":34.33,"l":34.32,"n":7,"o":34.32,"t":"2026-10-20T16:05:00Z","v":1509,"vw":34.32659},{"c":34.31,"h":34.32,"l":34.31,"n":5,"o":34.32,"t":"2026-10-20T16:10:00Z","v":412,"vw":34.3125},{"c":34.2801,"h":34.325,"l":34.2801,"n":14,"o":34.32,"t":"2026-10-20T16:15:00Z","v":6554,"vw":34.317092},{"c":34.31,"h":34.31,"l":34.2842,"n":7,"o":34.2842,"t":"2026-10-20T16:20:00Z","v":1544,"vw":34.288348},{"c":34.325,"h":34.33,"l":34.31,"n":15,"o":34.31,"t":"2026-10-20T16:25:00Z","v":1425,"vw":34.317557},{"c":34.32,"h":34.33,"l":34.32,"n":15,"o":34.325,"t":"2026-10-20T16:30:00Z","v":16338,"vw":34.326987},{"c":34.34,"h":34.34,"l":34.33,"n":6,"o":34.33,"t":"2026-10-20T16:35:00Z","v":1043,"vw":34.338824},{"c":34.33,"h":34.3484,"l":34.33,"n":18,"o":34.34,"t":"2026-10-20T16:40:00Z","v":3350,"vw":34.341526},{"c":34.34,"h":34.34,"l":34.32,"n":11,"o":34.335,"t":"2026-10-20T16:45:00Z","v":4748,"vw":34.335405},{"c":34.32,"h":34.335,"l":34.32,"n":13,"o":34.335,"t":"2026-10-20T16:50:00Z","v":1350,"vw":34.331683},{"c":34.32,"h":34.32,"l":34.32,"n":4,"o":34.32,"t":"2026-10-20T16:55:00Z","v":533,"vw":34.32},{"c":34.31,"h":34.32,"l":34.3,"n":26,"o":34.32,"t":"2026-10-20T17:00:00Z","v":4888,"vw":34.309216},{"c":34.3,"h":34.3099,"l":34.3,"n":13,"o":34.3099,"t":"2026-10-20T17:05:00Z","v":2421,"vw":34.300409},{"c":34.3162,"h":34.3162,"l":34.3162,"n":3,"o":34.3162,"t":"2026-10-20T17:10:00Z","v":262,"vw":34.3162},{"c":34.32,"h":34.325,"l":34.3199,"n":11,"o":34.3199,"t":"2026-10-20T17:15:00Z","v":807,"vw":34.320729},{"c":34.34,"h":34.34,"l":34.33,"n":11,"o":34.33,"t":"2026-10-20T17:20:00Z","v":1167,"vw":34.330933},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-20T17:25:00Z","v":120,"vw":34.34},{"c":34.35,"h":34.35,"l":34.35,"n":5,"o":34.35,"t":"2026-10-20T17:30:00Z","v":205,"vw":34.35},{"c":34.36,"h":34.365,"l":34.36,"n":3,"o":34.365,"t":"2026-10-20T17:35:00Z","v":306,"vw":34.363339},{"c":34.36,"h":34.365,"l":34.355,"n":19,"o":34.355,"t":"2026-10-20T17:40:00Z","v":6710,"vw":34.357226},{"c":34.36,"h":34.365,"l":34.36,"n":6,"o":34.365,"t":"2026-10-20T17:45:00Z","v":327,"vw":34.3625},{"c":34.3701,"h":34.375,"l":34.365,"n":19,"o":34.37,"t":"2026-10-20T17:50:00Z","v":1222,"vw":34.370026},{"c":34.36,"h":34.37,"l":34.36,"n":12,"o":34.37,"t":"2026-10-20T17:55:00Z","v":631,"vw":34.363333},{"c":34.37,"h":34.375,"l":34.365,"n":14,"o":34.365,"t":"2026-10-20T18:00:00Z","v":13328,"vw":34.370597},{"c":34.38,"h":34.38,"l":34.365,"n":18,"o":34.37,"t":"2026-10-20T18:05:00Z","v":14398,"vw":34.375173},{"c":34.37,"h":34.375,"l":34.37,"n":6,"o":34.375,"t":"2026-10-20T18:10:00Z","v":931,"vw":34.371609},{"c":34.37,"h":34.37,"l":34.37,"n":8,"o":34.37,"t":"2026-10-20T18:15:00Z","v":676,"vw":34.37},{"c":34.365,"h":34.38,"l":34.365,"n":46,"o":34.3714,"t":"2026-10-20T18:20:00Z","v":10719,"vw":34.372456},{"c":34.36,"h":34.36,"l":34.355,"n":6,"o":34.36,"t":"2026-10-20T18:25:00Z","v":1039,"vw":34.357408},{"c":34.365,"h":34.365,"l":34.355,"n":29,"o":34.365,"t":"2026-10-20T18:30:00Z","v":10478,"vw":34.362976},{"c":34.345,"h":34.355,"l":34.345,"n":43,"o":34.355,"t":"2026-10-20T18:35:00Z","v":4288,"vw":34.350591},{"c":34.335,"h":34.35,"l":34.335,"n":12,"o":34.35,"t":"2026-10-20T18:40:00Z","v":1574,"vw":34.346157},{"c":34.355,"h":34.36,"l":34.335,"n":21,"o":34.335,"t":"2026-10-20T18:45:00Z","v":2530,"vw":34.350988},{"c":34.365,"h":34.365,"l":34.355,"n":7,"o":34.355,"t":"2026-10-20T18:50:00Z","v":3177,"vw":34.355452},{"c":34.36,"h":34.3661,"l":34.36,"n":15,"o":34.365,"t":"2026-10-20T18:55:00Z","v":6376,"vw":34.364753},{"c":34.365,"h":34.37,"l":34.365,"n":21,"o":34.365,"t":"2026-10-20T19:00:00Z","v":15146,"vw":34.367681},{"c":34.365,"h":34.3799,"l":34.365,"n":32,"o":34.365,"t":"2026-10-20T19:05:00Z","v":9777,"vw":34.367141},{"c":34.35,"h":34.37,"l":34.35,"n":27,"o":34.365,"t":"2026-10-20T19:10:00Z","v":4501,"vw":34.361595},{"c":34.345,"h":34.355,"l":34.345,"n":18,"o":34.355,"t":"2026-10-20T19:15:00Z","v":2311,"vw":34.350732},{"c":34.335,"h":34.345,"l":34.335,"n":19,"o":34.345,"t":"2026-10-20T19:20:00Z","v":7457,"vw":34.336189},{"c":34.355,"h":34.3599,"l":34.34,"n":11,"o":34.34,"t":"2026-10-20T19:25:00Z","v":3547,"vw":34.352221},{"c":34.36,"h":34.365,"l":34.35,"n":56,"o":34.355,"t":"2026-10-20T19:30:00Z","v":31453,"vw":34.358723},{"c":34.345,"h":34.355,"l":34.34,"n":32,"o":34.355,"t":"2026-10-20T19:35:00Z","v":29793,"vw":34.349671},{"c":34.365,"h":34.365,"l":34.35,"n":42,"o":34.35,"t":"2026-10-20T19:40:00Z","v":10939,"vw":34.355696},{"c":34.365,"h":34.37,"l":34.36,"n":27,"o":34.365,"t":"2026-10-20T19:45:00Z","v":5493,"vw":34.364943},{"c":34.355,"h":34.375,"l":34.35,"n":45,"o":34.375,"t":"2026-10-20T19:50:00Z","v":9059,"vw":34.355577},{"c":34.355,"h":34.36,"l":34.35,"n":36,"o":34.35,"t":"2026-10-20T19:55:00Z","v":6847,"vw":34.353638},{"c":34.55,"h":34.55,"l":34.55,"n":6,"o":34.55,"t":"2026-10-21T13:30:00Z","v":8749,"vw":34.55},{"c":34.45,"h":34.4514,"l":34.45,"n":6,"o":34.4514,"t":"2026-10-21T13:35:00Z","v":6879,"vw":34.451291},{"c":34.44,"h":34.45,"l":34.435,"n":15,"o":34.45,"t":"2026-10-21T13:40:00Z","v":3092,"vw":34.441554},{"c":34.4599,"h":34.4599,"l":34.44,"n":10,"o":34.44,"t":"2026-10-21T13:45:00Z","v":728,"vw":34.454146},{"c":34.45,"h":34.465,"l":34.44,"n":13,"o":34.465,"t":"2026-10-21T13:50:00Z","v":3882,"vw":34.450576},{"c":34.45,"h":34.46,"l":34.45,"n":8,"o":34.455,"t":"2026-10-21T13:55:00Z","v":2239,"vw":34.454865},{"c":34.42,"h":34.435,"l":34.42,"n":12,"o":34.435,"t":"2026-10-21T14:00:00Z","v":1459,"vw":34.431767},{"c":34.38,"h":34.405,"l":34.37,"n":29,"o":34.405,"t":"2026-10-21T14:05:00Z","v":6709,"vw":34.384548},{"c":34.42,"h":34.42,"l":34.38,"n":20,"o":34.38,"t":"2026-10-21T14:10:00Z","v":1179,"vw":34.393425},{"c":34.41,"h":34.41,"l":34.39,"n":7,"o":34.39,"t":"2026-10-21T14:20:00Z","v":703,"vw":34.397143},{"c":34.395,"h":34.395,"l":34.39,"n":5,"o":34.39,"t":"2026-10-21T14:25:00Z","v":1000,"vw":34.3905},{"c":34.42,"h":34.425,"l":34.41,"n":18,"o":34.41,"t":"2026-10-21T14:30:00Z","v":2201,"vw":34.418284},{"c":34.41,"h":34.42,"l":34.41,"n":18,"o":34.42,"t":"2026-10-21T14:35:00Z","v":12409,"vw":34.418842},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-10-21T14:40:00Z","v":168,"vw":34.4},{"c":34.42,"h":34.42,"l":34.41,"n":25,"o":34.41,"t":"2026-10-21T14:45:00Z","v":8564,"vw":34.413035},{"c":34.4,"h":34.42,"l":34.4,"n":7,"o":34.42,"t":"2026-10-21T14:50:00Z","v":2270,"vw":34.410225},{"c":34.39,"h":34.405,"l":34.385,"n":13,"o":34.4,"t":"2026-10-21T14:55:00Z","v":2167,"vw":34.396803},{"c":34.385,"h":34.39,"l":34.38,"n":12,"o":34.39,"t":"2026-10-21T15:00:00Z","v":760,"vw":34.385861},{"c":34.38,"h":34.38,"l":34.37,"n":3,"o":34.38,"t":"2026-10-21T15:05:00Z","v":500,"vw":34.374},{"c":34.39,"h":34.39,"l":34.3851,"n":3,"o":34.3851,"t":"2026-10-21T15:10:00Z","v":293,"vw":34.387502},{"c":34.405,"h":34.405,"l":34.3951,"n":10,"o":34.4,"t":"2026-10-21T15:15:00Z","v":1766,"vw":34.396299},{"c":34.42,"h":34.42,"l":34.4,"n":14,"o":34.4,"t":"2026-10-21T15:20:00Z","v":529,"vw":34.408152},{"c":34.435,"h":34.44,"l":34.42,"n":10,"o":34.42,"t":"2026-10-21T15:25:00Z","v":1931,"vw":34.432553},{"c":34.44,"h":34.46,"l":34.44,"n":12,"o":34.455,"t":"2026-10-21T15:30:00Z","v":5832,"vw":34.450947},{"c":34.455,"h":34.455,"l":34.44,"n":27,"o":34.44,"t":"2026-10-21T15:35:00Z","v":4797,"vw":34.449986},{"c":34.43,"h":34.45,"l":34.43,"n":34,"o":34.45,"t":"2026-10-21T15:40:00Z","v":7050,"vw":34.446045},{"c":34.43,"h":34.445,"l":34.43,"n":16,"o":34.4335,"t":"2026-10-21T15:45:00Z","v":2313,"vw":34.432811},{"c":34.42,"h":34.435,"l":34.42,"n":16,"o":34.4299,"t":"2026-10-21T15:50:00Z","v":2712,"vw":34.42765},{"c":34.4283,"h":34.43,"l":34.425,"n":15,"o":34.43,"t":"2026-10-21T15:55:00Z","v":1487,"vw":34.428332},{"c":34.42,"h":34.425,"l":34.42,"n":12,"o":34.425,"t":"2026-10-21T16:00:00Z","v":1739,"vw":34.423135},{"c":34.41,"h":34.42,"l":34.4,"n":8,"o":34.42,"t":"2026-10-21T16:05:00Z","v":1432,"vw":34.410112},{"c":34.415,"h":34.415,"l":34.41,"n":20,"o":34.41,"t":"2026-10-21T16:10:00Z","v":4100,"vw":34.410128},{"c":34.42,"h":34.425,"l":34.4186,"n":30,"o":34.42,"t":"2026-10-21T16:15:00Z","v":2747,"vw":34.419567},{"c":34.425,"h":34.425,"l":34.42,"n":20,"o":34.42,"t":"2026-10-21T16:25:00Z","v":3507,"vw":34.420156},{"c":34.42,"h":34.425,"l":34.42,"n":16,"o":34.425,"t":"2026-10-21T16:30:00Z","v":4446,"vw":34.423077},{"c":34.41,"h":34.415,"l":34.405,"n":22,"o":34.415,"t":"2026-10-21T16:35:00Z","v":7715,"vw":34.406734},{"c":34.435,"h":34.45,"l":34.435,"n":4,"o":34.45,"t":"2026-10-21T16:40:00Z","v":1675,"vw":34.440594},{"c":34.435,"h":34.44,"l":34.4251,"n":20,"o":34.43,"t":"2026-10-21T16:45:00Z","v":2422,"vw":34.433078},{"c":34.435,"h":34.446,"l":34.435,"n":19,"o":34.435,"t":"2026-10-21T16:50:00Z","v":2960,"vw":34.437783},{"c":34.44,"h":34.44,"l":34.435,"n":13,"o":34.44,"t":"2026-10-21T16:55:00Z","v":2076,"vw":34.438385},{"c":34.43,"h":34.45,"l":34.4,"n":25,"o":34.43,"t":"2026-10-21T17:00:00Z","v":6619,"vw":34.425321},{"c":34.445,"h":34.445,"l":34.43,"n":7,"o":34.435,"t":"2026-10-21T17:05:00Z","v":2326,"vw":34.435477},{"c":34.445,"h":34.45,"l":34.44,"n":7,"o":34.45,"t":"2026-10-21T17:10:00Z","v":1018,"vw":34.446533},{"c":34.445,"h":34.45,"l":34.445,"n":39,"o":34.4499,"t":"2026-10-21T17:15:00Z","v":4564,"vw":34.447811},{"c":34.445,"h":34.45,"l":34.435,"n":31,"o":34.435,"t":"2026-10-21T17:20:00Z","v":10434,"vw":34.441687},{"c":34.435,"h":34.445,"l":34.435,"n":25,"o":34.445,"t":"2026-10-21T17:25:00Z","v":4576,"vw":34.437614},{"c":34.425,"h":34.435,"l":34.425,"n":17,"o":34.43,"t":"2026-10-21T17:30:00Z","v":2825,"vw":34.429023},{"c":34.43,"h":34.435,"l":34.4234,"n":33,"o":34.425,"t":"2026-10-21T17:35:00Z","v":5519,"vw":34.428568},{"c":34.435,"h":34.435,"l":34.425,"n":14,"o":34.425,"t":"2026-10-21T17:40:00Z","v":3363,"vw":34.426343},{"c":34.425,"h":34.435,"l":34.425,"n":13,"o":34.435,"t":"2026-10-21T17:45:00Z","v":5592,"vw":34.425187},{"c":34.435,"h":34.435,"l":34.425,"n":25,"o":34.425,"t":"2026-10-21T17:50:00Z","v":4139,"vw":34.429399},{"c":34.43,"h":34.435,"l":34.425,"n":48,"o":34.435,"t":"2026-10-21T17:55:00Z","v":9264,"vw":34.429989},{"c":34.425,"h":34.435,"l":34.425,"n":12,"o":34.435,"t":"2026-10-21T18:00:00Z","v":2556,"vw":34.426806},{"c":34.435,"h":34.435,"l":34.425,"n":25,"o":34.43,"t":"2026-10-21T18:05:00Z","v":6774,"vw":34.429676},{"c":34.43,"h":34.435,"l":34.425,"n":47,"o":34.435,"t":"2026-10-21T18:10:00Z","v":30568,"vw":34.432825},{"c":34.44,"h":34.44,"l":34.425,"n":23,"o":34.425,"t":"2026-10-21T18:15:00Z","v":4210,"vw":34.434606},{"c":34.425,"h":34.435,"l":34.425,"n":20,"o":34.435,"t":"2026-10-21T18:20:00Z","v":3745,"vw":34.432368},{"c":34.425,"h":34.43,"l":34.425,"n":7,"o":34.425,"t":"2026-10-21T18:25:00Z","v":601,"vw":34.426534},{"c":34.43,"h":34.43,"l":34.425,"n":38,"o":34.425,"t":"2026-10-21T18:30:00Z","v":5172,"vw":34.429384},{"c":34.43,"h":34.43,"l":34.4201,"n":24,"o":34.425,"t":"2026-10-21T18:35:00Z","v":9369,"vw":34.425864},{"c":34.43,"h":34.435,"l":34.43,"n":30,"o":34.43,"t":"2026-10-21T18:40:00Z","v":2131,"vw":34.431324},{"c":34.37,"h":34.43,"l":34.37,"n":89,"o":34.43,"t":"2026-10-21T18:45:00Z","v":15091,"vw":34.406494},{"c":34.38,"h":34.385,"l":34.365,"n":29,"o":34.365,"t":"2026-10-21T18:50:00Z","v":7731,"vw":34.374455},{"c":34.31,"h":34.385,"l":34.31,"n":43,"o":34.385,"t":"2026-10-21T18:55:00Z","v":13524,"vw":34.353464},{"c":34.2801,"h":34.31,"l":34.245,"n":47,"o":34.31,"t":"2026-10-21T19:00:00Z","v":7792,"vw":34.283664},{"c":34.3,"h":34.315,"l":34.285,"n":61,"o":34.29,"t":"2026-10-21T19:05:00Z","v":21672,"vw":34.301208},{"c":34.305,"h":34.31,"l":34.27,"n":36,"o":34.295,"t":"2026-10-21T19:10:00Z","v":11083,"vw":34.294019},{"c":34.335,"h":34.335,"l":34.31,"n":42,"o":34.31,"t":"2026-10-21T19:15:00Z","v":12154,"vw":34.321141},{"c":34.33,"h":34.345,"l":34.325,"n":37,"o":34.345,"t":"2026-10-21T19:20:00Z","v":53624,"vw":34.331226},{"c":34.3786,"h":34.38,"l":34.34,"n":52,"o":34.34,"t":"2026-10-21T19:25:00Z","v":11347,"vw":34.368837},{"c":34.39,"h":34.405,"l":34.38,"n":40,"o":34.39,"t":"2026-10-21T19:30:00Z","v":7815,"vw":34.391852},{"c":34.4013,"h":34.409,"l":34.385,"n":33,"o":34.395,"t":"2026-10-21T19:35:00Z","v":62977,"vw":34.401091},{"c":34.405,"h":34.41,"l":34.39,"n":99,"o":34.41,"t":"2026-10-21T19:40:00Z","v":37554,"vw":34.394814},{"c":34.43,"h":34.43,"l":34.4024,"n":80,"o":34.405,"t":"2026-10-21T19:45:00Z","v":6930,"vw":34.41492},{"c":34.41,"h":34.42,"l":34.405,"n":48,"o":34.405,"t":"2026-10-21T19:50:00Z","v":9099,"vw":34.409149},{"c":34.4,"h":34.405,"l":34.395,"n":88,"o":34.405,"t":"2026-10-21T19:55:00Z","v":11953,"vw":34.39979},{"c":34.41,"h":34.41,"l":34.41,"n":3,"o":34.41,"t":"2026-10-21T20:00:00Z","v":586,"vw":34.41},{"c":34.18,"h":34.18,"l":34.08,"n":15,"o":34.08,"t":"2026-10-22T13:30:00Z","v":10738,"vw":34.082699},{"c":34.2,"h":34.22,"l":34.195,"n":19,"o":34.2,"t":"2026-10-22T13:35:00Z","v":1304,"vw":34.207048},{"c":34.2,"h":34.2183,"l":34.19,"n":17,"o":34.205,"t":"2026-10-22T13:40:00Z","v":5273,"vw":34.199113},{"c":34.19,"h":34.195,"l":34.17,"n":15,"o":34.19,"t":"2026-10-22T13:45:00Z","v":2488,"vw":34.19031},{"c":34.2,"h":34.22,"l":34.2,"n":55,"o":34.205,"t":"2026-10-22T13:50:00Z","v":10578,"vw":34.207006},{"c":34.22,"h":34.225,"l":34.205,"n":37,"o":34.205,"t":"2026-10-22T13:55:00Z","v":6701,"vw":34.218183},{"c":34.22,"h":34.225,"l":34.215,"n":37,"o":34.22,"t":"2026-10-22T14:00:00Z","v":5314,"vw":34.220906},{"c":34.18,"h":34.21,"l":34.18,"n":23,"o":34.21,"t":"2026-10-22T14:05:00Z","v":3522,"vw":34.192782},{"c":34.175,"h":34.185,"l":34.17,"n":38,"o":34.175,"t":"2026-10-22T14:10:00Z","v":6549,"vw":34.17551},{"c":34.185,"h":34.185,"l":34.145,"n":49,"o":34.165,"t":"2026-10-22T14:15:00Z","v":16130,"vw":34.173293},{"c":34.135,"h":34.18,"l":34.135,"n":44,"o":34.18,"t":"2026-10-22T14:20:00Z","v":9521,"vw":34.159303},{"c":34.13,"h":34.14,"l":34.13,"n":8,"o":34.14,"t":"2026-10-22T14:25:00Z","v":1471,"vw":34.133561},{"c":34.0865,"h":34.095,"l":34.0801,"n":5,"o":34.095,"t":"2026-10-22T14:30:00Z","v":4559,"vw":34.086898},{"c":34.065,"h":34.085,"l":34.06,"n":38,"o":34.085,"t":"2026-10-22T14:35:00Z","v":4465,"vw":34.073742},{"c":34.07,"h":34.085,"l":34.07,"n":14,"o":34.07,"t":"2026-10-22T14:40:00Z","v":2890,"vw":34.0795},{"c":34.075,"h":34.0799,"l":34.06,"n":30,"o":34.06,"t":"2026-10-22T14:45:00Z","v":13118,"vw":34.075855},{"c":34.085,"h":34.09,"l":34.075,"n":28,"o":34.085,"t":"2026-10-22T14:50:00Z","v":4781,"vw":34.080784},{"c":34.1,"h":34.1,"l":34.07,"n":13,"o":34.09,"t":"2026-10-22T14:55:00Z","v":1198,"vw":34.089185},{"c":34.085,"h":34.1,"l":34.075,"n":14,"o":34.1,"t":"2026-10-22T15:00:00Z","v":1725,"vw":34.084079},{"c":34.065,"h":34.1,"l":34.065,"n":9,"o":34.085,"t":"2026-10-22T15:05:00Z","v":1108,"vw":34.082157},{"c":34.055,"h":34.07,"l":34.055,"n":34,"o":34.065,"t":"2026-10-22T15:10:00Z","v":5680,"vw":34.060277},{"c":34.085,"h":34.085,"l":34.055,"n":67,"o":34.055,"t":"2026-10-22T15:15:00Z","v":14394,"vw":34.062908},{"c":34.09,"h":34.095,"l":34.085,"n":20,"o":34.09,"t":"2026-10-22T15:20:00Z","v":2797,"vw":34.090597},{"c":34.055,"h":34.08,"l":34.055,"n":8,"o":34.08,"t":"2026-10-22T15:25:00Z","v":7282,"vw":34.071216},{"c":34.07,"h":34.07,"l":34.045,"n":20,"o":34.05,"t":"2026-10-22T15:30:00Z","v":6537,"vw":34.050012},{"c":34.07,"h":34.07,"l":34.065,"n":6,"o":34.065,"t":"2026-10-22T15:35:00Z","v":501,"vw":34.069},{"c":34.08,"h":34.08,"l":34.04,"n":31,"o":34.06,"t":"2026-10-22T15:40:00Z","v":4084,"vw":34.05139},{"c":34.08,"h":34.085,"l":34.07,"n":54,"o":34.075,"t":"2026-10-22T15:45:00Z","v":8459,"vw":34.077767},{"c":34.095,"h":34.11,"l":34.095,"n":36,"o":34.095,"t":"2026-10-22T15:50:00Z","v":5331,"vw":34.100294},{"c":34.115,"h":34.125,"l":34.105,"n":28,"o":34.105,"t":"2026-10-22T15:55:00Z","v":3051,"vw":34.117525},{"c":34.135,"h":34.1451,"l":34.135,"n":28,"o":34.135,"t":"2026-10-22T16:00:00Z","v":2759,"vw":34.139346},{"c":34.16,"h":34.16,"l":34.125,"n":44,"o":34.135,"t":"2026-10-22T16:05:00Z","v":15285,"vw":34.153959},{"c":34.175,"h":34.175,"l":34.16,"n":5,"o":34.16,"t":"2026-10-22T16:10:00Z","v":999,"vw":34.166505},{"c":34.185,"h":34.19,"l":34.175,"n":28,"o":34.175,"t":"2026-10-22T16:15:00Z","v":14621,"vw":34.182887},{"c":34.185,"h":34.195,"l":34.18,"n":18,"o":34.18,"t":"2026-10-22T16:20:00Z","v":7847,"vw":34.192724},{"c":34.185,"h":34.195,"l":34.185,"n":35,"o":34.19,"t":"2026-10-22T16:25:00Z","v":6641,"vw":34.186662},{"c":34.17,"h":34.185,"l":34.17,"n":16,"o":34.18,"t":"2026-10-22T16:30:00Z","v":4003,"vw":34.178884},{"c":34.15,"h":34.17,"l":34.15,"n":17,"o":34.161,"t":"2026-10-22T16:35:00Z","v":2823,"vw":34.161542},{"c":34.135,"h":34.15,"l":34.13,"n":6,"o":34.15,"t":"2026-10-22T16:40:00Z","v":1880,"vw":34.136772},{"c":34.125,"h":34.1299,"l":34.125,"n":9,"o":34.1299,"t":"2026-10-22T16:45:00Z","v":1343,"vw":34.128768},{"c":34.145,"h":34.15,"l":34.125,"n":19,"o":34.1344,"t":"2026-10-22T16:50:00Z","v":3103,"vw":34.135126},{"c":34.175,"h":34.175,"l":34.155,"n":27,"o":34.155,"t":"2026-10-22T16:55:00Z","v":4036,"vw":34.161658},{"c":34.14,"h":34.17,"l":34.14,"n":18,"o":34.17,"t":"2026-10-22T17:00:00Z","v":1582,"vw":34.160333},{"c":34.135,"h":34.1451,"l":34.125,"n":26,"o":34.1451,"t":"2026-10-22T17:05:00Z","v":2879,"vw":34.135247},{"c":34.145,"h":34.145,"l":34.14,"n":5,"o":34.14,"t":"2026-10-22T17:10:00Z","v":214,"vw":34.1425},{"c":34.16,"h":34.17,"l":34.1441,"n":15,"o":34.16,"t":"2026-10-22T17:15:00Z","v":1954,"vw":34.156972},{"c":34.165,"h":34.17,"l":34.16,"n":29,"o":34.16,"t":"2026-10-22T17:20:00Z","v":3489,"vw":34.165218},{"c":34.175,"h":34.175,"l":34.155,"n":29,"o":34.165,"t":"2026-10-22T17:25:00Z","v":2951,"vw":34.160058},{"c":34.185,"h":34.185,"l":34.1601,"n":33,"o":34.17,"t":"2026-10-22T17:30:00Z","v":10765,"vw":34.182063},{"c":34.19,"h":34.19,"l":34.175,"n":8,"o":34.185,"t":"2026-10-22T17:35:00Z","v":723,"vw":34.182778},{"c":34.185,"h":34.19,"l":34.185,"n":13,"o":34.19,"t":"2026-10-22T17:40:00Z","v":727,"vw":34.186},{"c":34.19,"h":34.195,"l":34.19,"n":8,"o":34.195,"t":"2026-10-22T17:45:00Z","v":734,"vw":34.192264},{"c":34.185,"h":34.185,"l":34.17,"n":42,"o":34.175,"t":"2026-10-22T17:50:00Z","v":8401,"vw":34.174972},{"c":34.195,"h":34.195,"l":34.185,"n":21,"o":34.185,"t":"2026-10-22T17:55:00Z","v":1804,"vw":34.190835},{"c":34.16,"h":34.19,"l":34.15,"n":22,"o":34.19,"t":"2026-10-22T18:00:00Z","v":13417,"vw":34.153411},{"c":34.175,"h":34.18,"l":34.155,"n":15,"o":34.155,"t":"2026-10-22T18:05:00Z","v":3235,"vw":34.170608},{"c":34.17,"h":34.185,"l":34.17,"n":25,"o":34.175,"t":"2026-10-22T18:10:00Z","v":3820,"vw":34.172472},{"c":34.19,"h":34.19,"l":34.17,"n":33,"o":34.175,"t":"2026-10-22T18:15:00Z","v":34115,"vw":34.171269},{"c":34.2079,"h":34.21,"l":34.2,"n":14,"o":34.21,"t":"2026-10-22T18:20:00Z","v":8996,"vw":34.207662},{"c":34.175,"h":34.2,"l":34.175,"n":34,"o":34.2,"t":"2026-10-22T18:25:00Z","v":4797,"vw":34.191492},{"c":34.17,"h":34.17,"l":34.155,"n":70,"o":34.17,"t":"2026-10-22T18:30:00Z","v":7974,"vw":34.16002},{"c":34.165,"h":34.165,"l":34.155,"n":23,"o":34.155,"t":"2026-10-22T18:35:00Z","v":4457,"vw":34.162004},{"c":34.145,"h":34.16,"l":34.145,"n":17,"o":34.16,"t":"2026-10-22T18:40:00Z","v":1125,"vw":34.146667},{"c":34.14,"h":34.155,"l":34.14,"n":27,"o":34.155,"t":"2026-10-22T18:45:00Z","v":2219,"vw":34.148631},{"c":34.145,"h":34.145,"l":34.1442,"n":12,"o":34.145,"t":"2026-10-22T18:50:00Z","v":3089,"vw":34.144913},{"c":34.145,"h":34.1559,"l":34.145,"n":31,"o":34.145,"t":"2026-10-22T18:55:00Z","v":4186,"vw":34.150565},{"c":34.135,"h":34.14,"l":34.12,"n":79,"o":34.14,"t":"2026-10-22T19:00:00Z","v":17230,"vw":34.126722},{"c":34.155,"h":34.155,"l":34.1332,"n":124,"o":34.135,"t":"2026-10-22T19:05:00Z","v":50788,"vw":34.14553},{"c":34.16,"h":34.175,"l":34.15,"n":57,"o":34.155,"t":"2026-10-22T19:10:00Z","v":6588,"vw":34.158189},{"c":34.155,"h":34.165,"l":34.145,"n":58,"o":34.155,"t":"2026-10-22T19:15:00Z","v":7021,"vw":34.153919},{"c":34.17,"h":34.18,"l":34.16,"n":33,"o":34.17,"t":"2026-10-22T19:20:00Z","v":37978,"vw":34.167227},{"c":34.18,"h":34.18,"l":34.16,"n":34,"o":34.165,"t":"2026-10-22T19:25:00Z","v":3240,"vw":34.168996},{"c":34.1599,"h":34.175,"l":34.15,"n":84,"o":34.175,"t":"2026-10-22T19:30:00Z","v":21780,"vw":34.167367},{"c":34.135,"h":34.15,"l":34.1301,"n":50,"o":34.15,"t":"2026-10-22T19:35:00Z","v":6524,"vw":34.140866},{"c":34.13,"h":34.135,"l":34.125,"n":79,"o":34.13,"t":"2026-10-22T19:40:00Z","v":22362,"vw":34.132554},{"c":34.15,"h":34.15,"l":34.115,"n":55,"o":34.13,"t":"2026-10-22T19:45:00Z","v":6811,"vw":34.133249},{"c":34.17,"h":34.17,"l":34.13,"n":99,"o":34.155,"t":"2026-10-22T19:50:00Z","v":14265,"vw":34.14248},{"c":34.155,"h":34.17,"l":34.145,"n":105,"o":34.16,"t":"2026-10-22T19:55:00Z","v":13653,"vw":34.155154},{"c":34.13,"h":34.13,"l":34.13,"n":6,"o":34.13,"t":"2026-10-22T20:00:00Z","v":768,"vw":34.13}],"history":[{"c":26.775,"h":26.96,"l":26.74,"n":1223,"o":26.92,"t":"2024-10-21T04:00:00Z","v":388343,"vw":26.783389},{"c":26.625,"h":26.65,"l":26.57,"n":1329,"o":26.6,"t":"2024-10-22T04:00:00Z","v":319162,"vw":26.621381},{"c":26.39,"h":26.45,"l":26.26,"n":1434,"o":26.39,"t":"2024-10-23T04:00:00Z","v":448109,"vw":26.343698},{"c":26.56,"h":26.6,"l":26.4202,"n":1428,"o":26.6,"t":"2024-10-24T04:00:00Z","v":675042,"vw":26.501303},{"c":26.465,"h":26.625,"l":26.415,"n":1077,"o":26.58,"t":"2024-10-25T04:00:00Z","v":449893,"vw":26.480732},{"c":26.63,"h":26.66,"l":26.53,"n":1384,"o":26.54,"t":"2024-10-28T04:00:00Z","v":385959,"vw":26.634188},{"c":26.52,"h":26.599,"l":26.47,"n":1432,"o":26.54,"t":"2024-10-29T04:00:00Z","v":592383,"vw":26.530602},{"c":26.36,"h":26.465,"l":26.28,"n":1358,"o":26.29,"t":"2024-10-30T04:00:00Z","v":407723,"vw":26.400402},{"c":26.125,"h":26.24,"l":25.9297,"n":2411,"o":26.24,"t":"2024-10-31T04:00:00Z","v":522929,"vw":26.075158},{"c":26.16,"h":26.3,"l":26.1322,"n":1306,"o":26.27,"t":"2024-11-01T04:00:00Z","v":402466,"vw":26.190324},{"c":26.18,"h":26.36,"l":26.165,"n":1684,"o":26.26,"t":"2024-11-04T05:00:00Z","v":601997,"vw":26.231795},{"c":26.4,"h":26.4299,"l":26.2386,"n":968,"o":26.25,"t":"2024-11-05T05:00:00Z","v":372260,"vw":26.37942},{"c":26.075,"h":26.1,"l":25.8649,"n":1472,"o":26.07,"t":"2024-11-06T05:00:00Z","v":465324,"vw":26.032391},{"c":26.5,"h":26.515,"l":26.33,"n":2757,"o":26.38,"t":"2024-11-07T05:00:00Z","v":506532,"vw":26.44111},{"c":26.19,"h":26.26,"l":26.065,"n":1180,"o":26.26,"t":"2024-11-08T05:00:00Z","v":436884,"vw":26.162861},{"c":26.15,"h":26.235,"l":26.13,"n":1246,"o":26.2,"t":"2024-11-11T05:00:00Z","v":487233,"vw":26.188428},{"c":25.75,"h":25.92,"l":25.605,"n":1305,"o":25.92,"t":"2024-11-12T05:00:00Z","v":499458,"vw":25.721619},{"c":25.62,"h":25.66,"l":25.4401,"n":1844,"o":25.63,"t":"2024-11-13T05:00:00Z","v":731181,"vw":25.603589},{"c":25.625,"h":25.8058,"l":25.59,"n":2312,"o":25.75,"t":"2024-11-14T05:00:00Z","v":624077,"vw":25.694102},{"c":25.465,"h":25.56,"l":25.4101,"n":2285,"o":25.56,"t":"2024-11-15T05:00:00Z","v":580564,"vw":25.447449},{"c":25.65,"h":25.68,"l":25.45,"n":1383,"o":25.49,"t":"2024-11-18T05:00:00Z","v":500847,"vw":25.639561},{"c":25.66,"h":25.66,"l":25.438,"n":2427,"o":25.45,"t":"2024-11-19T05:00:00Z","v":793633,"vw":25.618744},{"c":25.53,"h":25.535,"l":25.36,"n":1664,"o":25.5,"t":"2024-11-20T05:00:00Z","v":1262545,"vw":25.454153},{"c":25.58,"h":25.6,"l":25.4201,"n":1350,"o":25.51,"t":"2024-11-21T05:00:00Z","v":446825,"vw":25.565043},{"c":25.75,"h":25.78,"l":25.59,"n":1806,"o":25.59,"t":"2024-11-22T05:00:00Z","v":543566,"vw":25.724478},{"c":25.85,"h":25.9599,"l":25.7752,"n":1858,"o":25.92,"t":"2024-11-25T05:00:00Z","v":573257,"vw":25.884635},{"c":25.72,"h":25.81,"l":25.63,"n":1672,"o":25.81,"t":"2024-11-26T05:00:00Z","v":672365,"vw":25.680618},{"c":25.89,"h":25.93,"l":25.8,"n":1913,"o":25.84,"t":"2024-11-27T05:00:00Z","v":695428,"vw":25.872045},{"c":26.22,"h":26.22,"l":25.99,"n":683,"o":25.99,"t":"2024-11-29T05:00:00Z","v":192610,"vw":26.126605},{"c":26.315,"h":26.35,"l":26.1027,"n":1625,"o":26.26,"t":"2024-12-02T05:00:00Z","v":702439,"vw":26.282501},{"c":26.49,"h":26.545,"l":26.395,"n":2152,"o":26.49,"t":"2024-12-03T05:00:00Z","v":749645,"vw":26.495008},{"c":26.485,"h":26.58,"l":26.45,"n":1409,"o":26.52,"t":"2024-12-04T05:00:00Z","v":436742,"vw":26.492029},{"c":26.605,"h":26.65,"l":26.555,"n":1854,"o":26.62,"t":"2024-12-05T05:00:00Z","v":547688,"vw":26.618741},{"c":26.55,"h":26.67,"l":26.52,"n":1607,"o":26.67,"t":"2024-12-06T05:00:00Z","v":399125,"vw":26.558253},{"c":26.57,"h":26.7654,"l":26.5636,"n":1489,"o":26.73,"t":"2024-12-09T05:00:00Z","v":534166,"vw":26.653947},{"c":26.31,"h":26.49,"l":26.31,"n":1477,"o":26.49,"t":"2024-12-10T05:00:00Z","v":529249,"vw":26.371085},{"c":26.5,"h":26.52,"l":26.4,"n":1921,"o":26.45,"t":"2024-12-11T05:00:00Z","v":388449,"vw":26.483529},{"c":26.22,"h":26.44,"l":26.22,"n":1724,"o":26.32,"t":"2024-12-12T05:00:00Z","v":586160,"vw":26.297345},{"c":26.155,"h":26.26,"l":26.075,"n":1918,"o":26.26,"t":"2024-12-13T05:00:00Z","v":781271,"vw":26.13751},{"c":26.035,"h":26.135,"l":26,"n":1763,"o":26.06,"t":"2024-12-16T05:00:00Z","v":498431,"vw":26.086123},{"c":25.85,"h":25.9599,"l":25.8399,"n":2091,"o":25.85,"t":"2024-12-17T05:00:00Z","v":670760,"vw":25.881411},{"c":25.225,"h":25.885,"l":25.205,"n":2218,"o":25.85,"t":"2024-12-18T05:00:00Z","v":756558,"vw":25.605914},{"c":25.165,"h":25.38,"l":25.14,"n":4595,"o":25.37,"t":"2024-12-19T05:00:00Z","v":1597078,"vw":25.224589},{"c":25.15,"h":25.3299,"l":24.92,"n":2723,"o":24.92,"t":"2024-12-20T05:00:00Z","v":1282494,"vw":25.229946},{"c":25.27,"h":25.285,"l":25.045,"n":2506,"o":25.15,"t":"2024-12-23T05:00:00Z","v":928990,"vw":25.189493},{"c":25.32,"h":25.33,"l":25.1601,"n":1239,"o":25.21,"t":"2024-12-24T05:00:00Z","v":390924,"vw":25.284526},{"c":25.42,"h":25.4799,"l":25.3399,"n":2732,"o":25.35,"t":"2024-12-26T05:00:00Z","v":804705,"vw":25.42592},{"c":25.43,"h":25.475,"l":25.32,"n":1943,"o":25.42,"t":"2024-12-27T05:00:00Z","v":789021,"vw":25.411193},{"c":25.22,"h":25.33,"l":25.12,"n":1807,"o":25.23,"t":"2024-12-30T05:00:00Z","v":807026,"vw":25.274117},{"c":25.23,"h":25.3472,"l":25.17,"n":4009,"o":25.27,"t":"2024-12-31T05:00:00Z","v":1112308,"vw":25.244652},{"c":25.22,"h":25.37,"l":25.14,"n":2774,"o":25.29,"t":"2025-01-02T05:00:00Z","v":1686725,"vw":25.193867},{"c":25.315,"h":25.335,"l":25.175,"n":1824,"o":25.25,"t":"2025-01-03T05:00:00Z","v":863572,"vw":25.283738},{"c":25.495,"h":25.66,"l":25.465,"n":1334,"o":25.5,"t":"2025-01-06T05:00:00Z","v":686860,"vw":25.518635},{"c":25.51,"h":25.73,"l":25.469,"n":1509,"o":25.73,"t":"2025-01-07T05:00:00Z","v":598049,"vw":25.578464},{"c":25.5,"h":25.51,"l":25.3,"n":2152,"o":25.4,"t":"2025-01-08T05:00:00Z","v":1101770,"vw":25.43681},{"c":25.175,"h":25.37,"l":25.13,"n":2397,"o":25.33,"t":"2025-01-10T05:00:00Z","v":859608,"vw":25.207209},{"c":25.1,"h":25.105,"l":24.92,"n":1755,"o":24.94,"t":"2025-01-13T05:00:00Z","v":1329412,"vw":25.061272},{"c":25.15,"h":25.1872,"l":25.015,"n":2745,"o":25.15,"t":"2025-01-14T05:00:00Z","v":798124,"vw":25.116454},{"c":25.35,"h":25.44,"l":25.2823,"n":2245,"o":25.43,"t":"2025-01-15T05:00:00Z","v":774746,"vw":25.368125},{"c":25.49,"h":25.59,"l":25.37,"n":2274,"o":25.43,"t":"2025-01-16T05:00:00Z","v":688544,"vw":25.517706},{"c":25.595,"h":25.7,"l":25.55,"n":1589,"o":25.6,"t":"2025-01-17T05:00:00Z","v":567408,"vw":25.595779},{"c":26.08,"h":26.08,"l":25.832,"n":2630,"o":25.91,"t":"2025-01-21T05:00:00Z","v":870520,"vw":26.01867},{"c":26.03,"h":26.15,"l":26.025,"n":1863,"o":26.15,"t":"2025-01-22T05:00:00Z","v":469647,"vw":26.077316},{"c":26.21,"h":26.23,"l":26.045,"n":2317,"o":26.06,"t":"2025-01-23T05:00:00Z","v":595840,"vw":26.174278},{"c":26.31,"h":26.4,"l":26.25,"n":1808,"o":26.25,"t":"2025-01-24T05:00:00Z","v":493338,"vw":26.339848},{"c":26.33,"h":26.33,"l":26.165,"n":2484,"o":26.165,"t":"2025-01-27T05:00:00Z","v":661125,"vw":26.28406},{"c":26.275,"h":26.33,"l":26.1152,"n":2120,"o":26.33,"t":"2025-01-28T05:00:00Z","v":517085,"vw":26.249042},{"c":26.31,"h":26.3782,"l":26.23,"n":1581,"o":26.32,"t":"2025-01-29T05:00:00Z","v":521012,"vw":26.309489},{"c":26.59,"h":26.72,"l":26.48,"n":1706,"o":26.58,"t":"2025-01-30T05:00:00Z","v":540895,"vw":26.648834},{"c":26.31,"h":26.665,"l":26.31,"n":2179,"o":26.52,"t":"2025-01-31T05:00:00Z","v":578271,"vw":26.4577},{"c":26.09,"h":26.215,"l":25.8623,"n":1786,"o":25.92,"t":"2025-02-03T05:00:00Z","v":403166,"vw":26.120218},{"c":26.415,"h":26.45,"l":26.2372,"n":1405,"o":26.24,"t":"2025-02-04T05:00:00Z","v":498156,"vw":26.416216},{"c":26.71,"h":26.73,"l":26.55,"n":1385,"o":26.58,"t":"2025-02-05T05:00:00Z","v":428667,"vw":26.697428},{"c":26.77,"h":26.825,"l":26.71,"n":2014,"o":26.76,"t":"2025-02-06T05:00:00Z","v":606104,"vw":26.767923},{"c":26.53,"h":26.8,"l":26.49,"n":1939,"o":26.79,"t":"2025-02-07T05:00:00Z","v":469148,"vw":26.585783},{"c":26.76,"h":26.7699,"l":26.68,"n":1565,"o":26.71,"t":"2025-02-10T05:00:00Z","v":349719,"vw":26.742827},{"c":26.86,"h":26.915,"l":26.6301,"n":1578,"o":26.73,"t":"2025-02-11T05:00:00Z","v":363863,"vw":26.828825},{"c":26.925,"h":26.99,"l":26.66,"n":2183,"o":26.66,"t":"2025-02-12T05:00:00Z","v":607675,"vw":26.895625},{"c":27.275,"h":27.29,"l":27,"n":5451,"o":27.05,"t":"2025-02-13T05:00:00Z","v":1160653,"vw":27.227431},{"c":27.25,"h":27.44,"l":27.25,"n":2064,"o":27.39,"t":"2025-02-14T05:00:00Z","v":483771,"vw":27.31162},{"c":27.4,"h":27.4484,"l":27.35,"n":1959,"o":27.39,"t":"2025-02-18T05:00:00Z","v":478013,"vw":27.395151},{"c":27.23,"h":27.255,"l":27.14,"n":1890,"o":27.19,"t":"2025-02-19T05:00:00Z","v":476559,"vw":27.202218},{"c":27.335,"h":27.39,"l":27.1745,"n":1549,"o":27.28,"t":"2025-02-20T05:00:00Z","v":463076,"vw":27.307597},{"c":27.18,"h":27.3867,"l":27.13,"n":1769,"o":27.36,"t":"2025-02-21T05:00:00Z","v":473482,"vw":27.216864},{"c":27.175,"h":27.34,"l":27.12,"n":1547,"o":27.29,"t":"2025-02-24T05:00:00Z","v":413045,"vw":27.2644},{"c":27.33,"h":27.42,"l":27.23,"n":2011,"o":27.41,"t":"2025-02-25T05:00:00Z","v":566332,"vw":27.348886},{"c":27.27,"h":27.47,"l":27.2052,"n":1609,"o":27.34,"t":"2025-02-26T05:00:00Z","v":459858,"vw":27.306127},{"c":26.94,"h":27.21,"l":26.94,"n":1375,"o":27.21,"t":"2025-02-27T05:00:00Z","v":445104,"vw":27.074164},{"c":26.99,"h":26.995,"l":26.74,"n":2130,"o":26.91,"t":"2025-02-28T05:00:00Z","v":550970,"vw":26.867604},{"c":27.205,"h":27.55,"l":27.07,"n":2856,"o":27.47,"t":"2025-03-03T05:00:00Z","v":742652,"vw":27.295617},{"c":27.18,"h":27.4599,"l":26.815,"n":2158,"o":27.02,"t":"2025-03-04T05:00:00Z","v":752611,"vw":27.198857},{"c":27.67,"h":27.725,"l":27.42,"n":3088,"o":27.42,"t":"2025-03-05T05:00:00Z","v":694388,"vw":27.636653},{"c":27.485,"h":27.74,"l":27.445,"n":2279,"o":27.5,"t":"2025-03-06T05:00:00Z","v":499688,"vw":27.544338},{"c":27.77,"h":27.795,"l":27.4901,"n":2354,"o":27.5,"t":"2025-03-07T05:00:00Z","v":473289,"vw":27.705419},{"c":27.26,"h":27.51,"l":27.075,"n":1918,"o":27.45,"t":"2025-03-10T04:00:00Z","v":386317,"vw":27.247271},{"c":27.14,"h":27.32,"l":26.943,"n":1919,"o":27.32,"t":"2025-03-11T04:00:00Z","v":532277,"vw":27.136335},{"c":27.285,"h":27.345,"l":27.0702,"n":1791,"o":27.2,"t":"2025-03-12T04:00:00Z","v":496335,"vw":27.269452},{"c":27.105,"h":27.2104,"l":27.03,"n":1787,"o":27.16,"t":"2025-03-13T04:00:00Z","v":462851,"vw":27.117083},{"c":27.57,"h":27.58,"l":27.315,"n":1647,"o":27.33,"t":"2025-03-14T04:00:00Z","v":461283,"vw":27.493438},{"c":27.85,"h":27.88,"l":27.63,"n":2215,"o":27.63,"t":"2025-03-17T04:00:00Z","v":474887,"vw":27.800382},{"c":27.795,"h":27.82,"l":27.65,"n":1526,"o":27.79,"t":"2025-03-18T04:00:00Z","v":523552,"vw":27.769432},{"c":27.815,"h":27.89,"l":27.63,"n":3840,"o":27.68,"t":"2025-03-19T04:00:00Z","v":780360,"vw":27.742358},{"c":27.62,"h":27.66,"l":27.48,"n":4061,"o":27.5,"t":"2025-03-20T04:00:00Z","v":676497,"vw":27.593553},{"c":27.475,"h":27.505,"l":27.355,"n":1715,"o":27.42,"t":"2025-03-21T04:00:00Z","v":372009,"vw":27.453139},{"c":27.49,"h":27.525,"l":27.39,"n":1536,"o":27.49,"t":"2025-03-24T04:00:00Z","v":317715,"vw":27.458036},{"c":27.525,"h":27.605,"l":27.4734,"n":1630,"o":27.57,"t":"2025-03-25T04:00:00Z","v":384823,"vw":27.513798},{"c":27.26,"h":27.48,"l":27.21,"n":1419,"o":27.42,"t":"2025-03-26T04:00:00Z","v":444565,"vw":27.290537},{"c":27.31,"h":27.37,"l":27.2151,"n":1490,"o":27.26,"t":"2025-03-27T04:00:00Z","v":562216,"vw":27.320705},{"c":27.12,"h":27.305,"l":27.075,"n":1520,"o":27.2,"t":"2025-03-28T04:00:00Z","v":480335,"vw":27.116091},{"c":26.94,"h":27.01,"l":26.725,"n":2160,"o":26.77,"t":"2025-03-31T04:00:00Z","v":756607,"vw":26.921292},{"c":27.01,"h":27.075,"l":26.84,"n":2315,"o":26.96,"t":"2025-04-01T04:00:00Z","v":627080,"vw":26.940654},{"c":27.045,"h":27.0656,"l":26.8,"n":1422,"o":26.8,"t":"2025-04-02T04:00:00Z","v":425863,"vw":26.983321},{"c":26.59,"h":26.9781,"l":26.585,"n":2619,"o":26.78,"t":"2025-04-03T04:00:00Z","v":594392,"vw":26.737576},{"c":24.97,"h":25.73,"l":24.97,"n":2064,"o":25.63,"t":"2025-04-04T04:00:00Z","v":882958,"vw":25.197321},{"c":24.36,"h":25.23,"l":24.0012,"n":3088,"o":24.22,"t":"2025-04-07T04:00:00Z","v":1374330,"vw":24.434618},{"c":24.32,"h":25.22,"l":24.06,"n":2099,"o":25.22,"t":"2025-04-08T04:00:00Z","v":1190741,"vw":24.500728},{"c":25.96,"h":26.09,"l":24.23,"n":2412,"o":24.3,"t":"2025-04-09T04:00:00Z","v":805022,"vw":25.350336},{"c":25.57,"h":25.71,"l":25.06,"n":2406,"o":25.61,"t":"2025-04-10T04:00:00Z","v":718953,"vw":25.46007},{"c":26.27,"h":26.33,"l":25.7,"n":1703,"o":25.7,"t":"2025-04-11T04:00:00Z","v":605185,"vw":26.111897},{"c":26.53,"h":26.6587,"l":26.317,"n":1646,"o":26.41,"t":"2025-04-14T04:00:00Z","v":450584,"vw":26.53235},{"c":26.68,"h":26.7917,"l":26.545,"n":1273,"o":26.68,"t":"2025-04-15T04:00:00Z","v":415666,"vw":26.691954},{"c":26.615,"h":26.855,"l":26.53,"n":1811,"o":26.67,"t":"2025-04-16T04:00:00Z","v":450832,"vw":26.62957},{"c":26.94,"h":27.065,"l":26.82,"n":1598,"o":26.88,"t":"2025-04-17T04:00:00Z","v":553415,"vw":26.965371},{"c":26.78,"h":27.02,"l":26.6201,"n":1857,"o":26.93,"t":"2025-04-21T04:00:00Z","v":589779,"vw":26.724698},{"c":27.27,"h":27.4,"l":27.0668,"n":1010,"o":27.1,"t":"2025-04-22T04:00:00Z","v":422318,"vw":27.2719},{"c":27.23,"h":27.5442,"l":27.18,"n":1152,"o":27.48,"t":"2025-04-23T04:00:00Z","v":460027,"vw":27.281272},{"c":27.57,"h":27.6,"l":27.3299,"n":1571,"o":27.34,"t":"2025-04-24T04:00:00Z","v":450785,"vw":27.512998},{"c":27.55,"h":27.59,"l":27.39,"n":678,"o":27.49,"t":"2025-04-25T04:00:00Z","v":325788,"vw":27.513231},{"c":27.75,"h":27.7934,"l":27.56,"n":1629,"o":27.56,"t":"2025-04-28T04:00:00Z","v":468157,"vw":27.677124},{"c":27.78,"h":27.8471,"l":27.705,"n":972,"o":27.75,"t":"2025-04-29T04:00:00Z","v":335521,"vw":27.793362},{"c":27.81,"h":27.867,"l":27.5301,"n":1310,"o":27.7,"t":"2025-04-30T04:00:00Z","v":361371,"vw":27.747428},{"c":27.73,"h":27.86,"l":27.6735,"n":1443,"o":27.8,"t":"2025-05-01T04:00:00Z","v":380735,"vw":27.786778},{"c":28.175,"h":28.24,"l":28.09,"n":1677,"o":28.125,"t":"2025-05-02T04:00:00Z","v":421316,"vw":28.156379},{"c":28.225,"h":28.3,"l":28.215,"n":1263,"o":28.24,"t":"2025-05-05T04:00:00Z","v":465112,"vw":28.258664},{"c":28.24,"h":28.32,"l":28.1831,"n":2016,"o":28.2,"t":"2025-05-06T04:00:00Z","v":411427,"vw":28.273723},{"c":28.17,"h":28.2846,"l":28.0718,"n":1539,"o":28.22,"t":"2025-05-07T04:00:00Z","v":467814,"vw":28.193165},{"c":28.09,"h":28.26,"l":28.07,"n":1173,"o":28.26,"t":"2025-05-08T04:00:00Z","v":303020,"vw":28.148849},{"c":28.24,"h":28.32,"l":28.18,"n":1344,"o":28.32,"t":"2025-05-09T04:00:00Z","v":354367,"vw":28.2422},{"c":28.36,"h":28.37,"l":28.15,"n":1676,"o":28.33,"t":"2025-05-12T04:00:00Z","v":367168,"vw":28.294678},{"c":28.41,"h":28.48,"l":28.3192,"n":1412,"o":28.36,"t":"2025-05-13T04:00:00Z","v":329354,"vw":28.433636},{"c":28.24,"h":28.51,"l":28.22,"n":1207,"o":28.51,"t":"2025-05-14T04:00:00Z","v":324302,"vw":28.269436},{"c":28.52,"h":28.535,"l":28.3714,"n":1706,"o":28.38,"t":"2025-05-15T04:00:00Z","v":366277,"vw":28.47999},{"c":28.62,"h":28.65,"l":28.4635,"n":1220,"o":28.54,"t":"2025-05-16T04:00:00Z","v":298838,"vw":28.581123},{"c":28.83,"h":28.86,"l":28.6,"n":1224,"o":28.6,"t":"2025-05-19T04:00:00Z","v":268333,"vw":28.769076},{"c":29.025,"h":29.04,"l":28.917,"n":2302,"o":28.94,"t":"2025-05-20T04:00:00Z","v":418202,"vw":28.988217},{"c":28.81,"h":29.125,"l":28.81,"n":1119,"o":29,"t":"2025-05-21T04:00:00Z","v":319336,"vw":28.954278},{"c":28.81,"h":28.89,"l":28.68,"n":1344,"o":28.73,"t":"2025-05-22T04:00:00Z","v":354843,"vw":28.820233},{"c":28.88,"h":28.9459,"l":28.54,"n":1651,"o":28.54,"t":"2025-05-23T04:00:00Z","v":350829,"vw":28.841047},{"c":29.3,"h":29.33,"l":29.2339,"n":1347,"o":29.3,"t":"2025-05-27T04:00:00Z","v":371773,"vw":29.285883},{"c":29.015,"h":29.1099,"l":28.9731,"n":1709,"o":29.03,"t":"2025-05-28T04:00:00Z","v":375725,"vw":29.040809},{"c":29.135,"h":29.18,"l":29.005,"n":1728,"o":29.18,"t":"2025-05-29T04:00:00Z","v":2256462,"vw":29.121172},{"c":29.16,"h":29.195,"l":28.9654,"n":1422,"o":29.12,"t":"2025-05-30T04:00:00Z","v":344426,"vw":29.118858},{"c":29.515,"h":29.515,"l":29.19,"n":1885,"o":29.23,"t":"2025-06-02T04:00:00Z","v":432810,"vw":29.379928},{"c":29.265,"h":29.3,"l":29.14,"n":1752,"o":29.24,"t":"2025-06-03T04:00:00Z","v":410451,"vw":29.268351},{"c":29.39,"h":29.47,"l":29.335,"n":1675,"o":29.38,"t":"2025-06-04T04:00:00Z","v":397225,"vw":29.419559},{"c":29.37,"h":29.51,"l":29.3,"n":1465,"o":29.5,"t":"2025-06-05T04:00:00Z","v":382489,"vw":29.398097},{"c":29.36,"h":29.43,"l":29.31,"n":1627,"o":29.4,"t":"2025-06-06T04:00:00Z","v":321188,"vw":29.372737},{"c":29.41,"h":29.49,"l":29.35,"n":1250,"o":29.39,"t":"2025-06-09T04:00:00Z","v":303574,"vw":29.446842},{"c":29.475,"h":29.52,"l":29.4,"n":1167,"o":29.48,"t":"2025-06-10T04:00:00Z","v":307624,"vw":29.452959},{"c":29.49,"h":29.6,"l":29.48,"n":2232,"o":29.56,"t":"2025-06-11T04:00:00Z","v":476693,"vw":29.523894},{"c":29.735,"h":29.745,"l":29.64,"n":1389,"o":29.66,"t":"2025-06-12T04:00:00Z","v":1173481,"vw":29.725978},{"c":29.41,"h":29.56,"l":29.3413,"n":1338,"o":29.41,"t":"2025-06-13T04:00:00Z","v":358843,"vw":29.445772},{"c":29.43,"h":29.6981,"l":29.43,"n":1190,"o":29.57,"t":"2025-06-16T04:00:00Z","v":306829,"vw":29.53313},{"c":29.11,"h":29.38,"l":29.105,"n":1702,"o":29.38,"t":"2025-06-17T04:00:00Z","v":417831,"vw":29.193144},{"c":29.12,"h":29.3,"l":29.1,"n":1528,"o":29.2,"t":"2025-06-18T04:00:00Z","v":350652,"vw":29.208136},{"c":28.86,"h":29.13,"l":28.85,"n":1906,"o":29.13,"t":"2025-06-20T04:00:00Z","v":393293,"vw":28.921408},{"c":29.08,"h":29.09,"l":28.7,"n":2319,"o":28.7,"t":"2025-06-23T04:00:00Z","v":520059,"vw":28.978005},{"c":29.005,"h":29.0481,"l":28.8499,"n":1713,"o":28.9,"t":"2025-06-24T04:00:00Z","v":360964,"vw":29.005129},{"c":28.86,"h":28.88,"l":28.7666,"n":2669,"o":28.86,"t":"2025-06-25T04:00:00Z","v":559835,"vw":28.826612},{"c":29.18,"h":29.195,"l":29.04,"n":1578,"o":29.09,"t":"2025-06-26T04:00:00Z","v":527590,"vw":29.127985},{"c":29.4,"h":29.49,"l":29.2624,"n":1475,"o":29.37,"t":"2025-06-27T04:00:00Z","v":367866,"vw":29.370623},{"c":29.49,"h":29.505,"l":29.3135,"n":1773,"o":29.39,"t":"2025-06-30T04:00:00Z","v":489512,"vw":29.440223},{"c":29.48,"h":29.52,"l":29.39,"n":1749,"o":29.41,"t":"2025-07-01T04:00:00Z","v":367773,"vw":29.475592},{"c":29.6,"h":29.6,"l":29.34,"n":1749,"o":29.42,"t":"2025-07-02T04:00:00Z","v":372159,"vw":29.533083},{"c":29.55,"h":29.5871,"l":29.4884,"n":1148,"o":29.49,"t":"2025-07-03T04:00:00Z","v":289473,"vw":29.539565},{"c":29.25,"h":29.4155,"l":29.1644,"n":2349,"o":29.41,"t":"2025-07-07T04:00:00Z","v":584811,"vw":29.269441},{"c":29.44,"h":29.47,"l":29.2381,"n":2025,"o":29.29,"t":"2025-07-08T04:00:00Z","v":783417,"vw":29.43174},{"c":29.6,"h":29.6076,"l":29.4499,"n":1276,"o":29.51,"t":"2025-07-09T04:00:00Z","v":376028,"vw":29.551413},{"c":29.63,"h":29.66,"l":29.5,"n":1232,"o":29.53,"t":"2025-07-10T04:00:00Z","v":349645,"vw":29.628964},{"c":29.4,"h":29.4467,"l":29.3467,"n":1176,"o":29.41,"t":"2025-07-11T04:00:00Z","v":435785,"vw":29.410834},{"c":29.385,"h":29.41,"l":29.28,"n":1409,"o":29.31,"t":"2025-07-14T04:00:00Z","v":380992,"vw":29.382598},{"c":29.07,"h":29.38,"l":29.0612,"n":1374,"o":29.38,"t":"2025-07-15T04:00:00Z","v":326868,"vw":29.117311},{"c":29.19,"h":29.2,"l":28.9708,"n":1671,"o":29.07,"t":"2025-07-16T04:00:00Z","v":398503,"vw":29.148648},{"c":29.19,"h":29.1977,"l":29.085,"n":1097,"o":29.1,"t":"2025-07-17T04:00:00Z","v":304204,"vw":29.147299},{"c":29.075,"h":29.29,"l":29.05,"n":1349,"o":29.29,"t":"2025-07-18T04:00:00Z","v":337284,"vw":29.102364},{"c":29.21,"h":29.3452,"l":29.15,"n":1201,"o":29.23,"t":"2025-07-21T04:00:00Z","v":376025,"vw":29.256282},{"c":29.385,"h":29.41,"l":29.2,"n":1374,"o":29.24,"t":"2025-07-22T04:00:00Z","v":357231,"vw":29.337255},{"c":30.005,"h":30.0199,"l":29.72,"n":2100,"o":29.72,"t":"2025-07-23T04:00:00Z","v":490307,"vw":29.934452},{"c":29.82,"h":29.94,"l":29.82,"n":1247,"o":29.85,"t":"2025-07-24T04:00:00Z","v":293842,"vw":29.875215},{"c":29.76,"h":29.76,"l":29.5501,"n":1095,"o":29.61,"t":"2025-07-25T04:00:00Z","v":278190,"vw":29.693388},{"c":29.28,"h":29.47,"l":29.2405,"n":1124,"o":29.47,"t":"2025-07-28T04:00:00Z","v":288041,"vw":29.29972},{"c":29.23,"h":29.29,"l":29.1947,"n":1958,"o":29.29,"t":"2025-07-29T04:00:00Z","v":372687,"vw":29.250739},{"c":29,"h":29.19,"l":28.8901,"n":2198,"o":29.15,"t":"2025-07-30T04:00:00Z","v":530752,"vw":29.029298},{"c":28.7,"h":28.89,"l":28.635,"n":2194,"o":28.89,"t":"2025-07-31T04:00:00Z","v":425965,"vw":28.748762},{"c":28.69,"h":28.73,"l":28.535,"n":2023,"o":28.64,"t":"2025-08-01T04:00:00Z","v":434762,"vw":28.624104},{"c":29.045,"h":29.0476,"l":28.93,"n":1478,"o":28.93,"t":"2025-08-04T04:00:00Z","v":389114,"vw":29.013261},{"c":29.055,"h":29.095,"l":28.97,"n":1418,"o":29.08,"t":"2025-08-05T04:00:00Z","v":743235,"vw":29.047229},{"c":29.12,"h":29.17,"l":29.07,"n":1022,"o":29.095,"t":"2025-08-06T04:00:00Z","v":352870,"vw":29.133121},{"c":29.3,"h":29.4,"l":29.1714,"n":1740,"o":29.39,"t":"2025-08-07T04:00:00Z","v":441413,"vw":29.236047},{"c":29.42,"h":29.48,"l":29.37,"n":1303,"o":29.4,"t":"2025-08-08T04:00:00Z","v":309698,"vw":29.436792},{"c":29.31,"h":29.377,"l":29.27,"n":1176,"o":29.3,"t":"2025-08-11T04:00:00Z","v":310711,"vw":29.31637},{"c":29.63,"h":29.66,"l":29.38,"n":1380,"o":29.38,"t":"2025-08-12T04:00:00Z","v":314844,"vw":29.610579},{"c":29.86,"h":29.86,"l":29.78,"n":1421,"o":29.8,"t":"2025-08-13T04:00:00Z","v":1330809,"vw":29.822804},{"c":29.79,"h":29.7981,"l":29.6708,"n":1202,"o":29.69,"t":"2025-08-14T04:00:00Z","v":353494,"vw":29.751142},{"c":29.95,"h":29.9899,"l":29.92,"n":1159,"o":29.92,"t":"2025-08-15T04:00:00Z","v":387154,"vw":29.968621},{"c":29.98,"h":29.98,"l":29.88,"n":1425,"o":29.88,"t":"2025-08-18T04:00:00Z","v":397486,"vw":29.945873},{"c":30,"h":30.0899,"l":29.96,"n":1934,"o":30.02,"t":"2025-08-19T04:00:00Z","v":613544,"vw":30.012317},{"c":30.07,"h":30.1099,"l":30,"n":1622,"o":30.06,"t":"2025-08-20T04:00:00Z","v":343930,"vw":30.067999},{"c":29.97,"h":30,"l":29.9,"n":1312,"o":29.99,"t":"2025-08-21T04:00:00Z","v":334592,"vw":29.966724},{"c":30.395,"h":30.449,"l":30.04,"n":1582,"o":30.04,"t":"2025-08-22T04:00:00Z","v":414995,"vw":30.390434},{"c":29.99,"h":30.26,"l":29.9872,"n":1112,"o":30.25,"t":"2025-08-25T04:00:00Z","v":262286,"vw":30.062296},{"c":29.995,"h":30.01,"l":29.92,"n":1221,"o":29.96,"t":"2025-08-26T04:00:00Z","v":373255,"vw":29.96097},{"c":30.01,"h":30.02,"l":29.79,"n":1104,"o":29.82,"t":"2025-08-27T04:00:00Z","v":368902,"vw":29.972192},{"c":30.095,"h":30.125,"l":30.02,"n":1671,"o":30.09,"t":"2025-08-28T04:00:00Z","v":352376,"vw":30.103304},{"c":29.945,"h":29.9799,"l":29.9,"n":1518,"o":29.96,"t":"2025-08-29T04:00:00Z","v":355223,"vw":29.949761},{"c":29.69,"h":29.715,"l":29.5,"n":1839,"o":29.5,"t":"2025-09-02T04:00:00Z","v":322487,"vw":29.624871},{"c":29.79,"h":29.8,"l":29.6898,"n":1973,"o":29.72,"t":"2025-09-03T04:00:00Z","v":351343,"vw":29.742433},{"c":29.97,"h":29.97,"l":29.82,"n":1520,"o":29.82,"t":"2025-09-04T04:00:00Z","v":291743,"vw":29.926617},{"c":30.12,"h":30.29,"l":30.04,"n":1919,"o":30.2,"t":"2025-09-05T04:00:00Z","v":394102,"vw":30.120384},{"c":30.362,"h":30.38,"l":30.2135,"n":1502,"o":30.32,"t":"2025-09-08T04:00:00Z","v":413675,"vw":30.329761},{"c":30.26,"h":30.325,"l":30.2,"n":1557,"o":30.29,"t":"2025-09-09T04:00:00Z","v":615571,"vw":30.254785},{"c":30.23,"h":30.34,"l":30.2,"n":1427,"o":30.32,"t":"2025-09-10T04:00:00Z","v":543469,"vw":30.238687},{"c":30.55,"h":30.56,"l":30.32,"n":1590,"o":30.32,"t":"2025-09-11T04:00:00Z","v":790453,"vw":30.532786},{"c":30.41,"h":30.47,"l":30.35,"n":1094,"o":30.47,"t":"2025-09-12T04:00:00Z","v":526168,"vw":30.417603},{"c":30.57,"h":30.6,"l":30.46,"n":1530,"o":30.46,"t":"2025-09-15T04:00:00Z","v":699857,"vw":30.564281},{"c":30.58,"h":30.6,"l":30.475,"n":2348,"o":30.53,"t":"2025-09-16T04:00:00Z","v":661062,"vw":30.571995},{"c":30.46,"h":30.7199,"l":30.33,"n":2117,"o":30.53,"t":"2025-09-17T04:00:00Z","v":581596,"vw":30.519313},{"c":30.59,"h":30.63,"l":30.4468,"n":1562,"o":30.56,"t":"2025-09-18T04:00:00Z","v":570028,"vw":30.5957},{"c":30.44,"h":30.5,"l":30.375,"n":1854,"o":30.45,"t":"2025-09-19T04:00:00Z","v":659358,"vw":30.446548},{"c":30.56,"h":30.59,"l":30.415,"n":1148,"o":30.42,"t":"2025-09-22T04:00:00Z","v":369316,"vw":30.547504},{"c":30.385,"h":30.55,"l":30.35,"n":1362,"o":30.47,"t":"2025-09-23T04:00:00Z","v":329062,"vw":30.405667},{"c":30.14,"h":30.2551,"l":30.0915,"n":1240,"o":30.21,"t":"2025-09-24T04:00:00Z","v":353152,"vw":30.158121},{"c":29.96,"h":30.01,"l":29.84,"n":1502,"o":30,"t":"2025-09-25T04:00:00Z","v":511409,"vw":29.942173},{"c":30.07,"h":30.085,"l":29.98,"n":1553,"o":29.99,"t":"2025-09-26T04:00:00Z","v":472627,"vw":30.051582},{"c":30.24,"h":30.2665,"l":30.1809,"n":903,"o":30.22,"t":"2025-09-29T04:00:00Z","v":311561,"vw":30.216196},{"c":30.395,"h":30.42,"l":30.16,"n":980,"o":30.16,"t":"2025-09-30T04:00:00Z","v":354554,"vw":30.364234},{"c":30.68,"h":30.73,"l":30.5,"n":1742,"o":30.5,"t":"2025-10-01T04:00:00Z","v":969742,"vw":30.657632},{"c":30.71,"h":30.77,"l":30.55,"n":1110,"o":30.75,"t":"2025-10-02T04:00:00Z","v":355338,"vw":30.70308},{"c":30.92,"h":30.99,"l":30.84,"n":1255,"o":30.86,"t":"2025-10-03T04:00:00Z","v":315088,"vw":30.919311},{"c":31.035,"h":31.13,"l":31.02,"n":1522,"o":31.05,"t":"2025-10-06T04:00:00Z","v":393128,"vw":31.079709},{"c":30.75,"h":30.93,"l":30.74,"n":2439,"o":30.91,"t":"2025-10-07T04:00:00Z","v":753853,"vw":30.787013},{"c":30.87,"h":30.9,"l":30.795,"n":1507,"o":30.9,"t":"2025-10-08T04:00:00Z","v":398101,"vw":30.842364},{"c":30.62,"h":30.93,"l":30.5501,"n":1698,"o":30.89,"t":"2025-10-09T04:00:00Z","v":495380,"vw":30.640682},{"c":30.11,"h":30.55,"l":30.1002,"n":2592,"o":30.53,"t":"2025-10-10T04:00:00Z","v":511061,"vw":30.20411},{"c":30.33,"h":30.4,"l":30.215,"n":1386,"o":30.24,"t":"2025-10-13T04:00:00Z","v":459472,"vw":30.348993},{"c":30.5,"h":30.6,"l":30.14,"n":1893,"o":30.14,"t":"2025-10-14T04:00:00Z","v":413706,"vw":30.498865},{"c":30.71,"h":30.79,"l":30.56,"n":2137,"o":30.69,"t":"2025-10-15T04:00:00Z","v":472361,"vw":30.695393},{"c":30.845,"h":30.99,"l":30.76,"n":2895,"o":30.89,"t":"2025-10-16T04:00:00Z","v":465725,"vw":30.852986},{"c":30.92,"h":30.95,"l":30.73,"n":2216,"o":30.73,"t":"2025-10-17T04:00:00Z","v":360016,"vw":30.884176},{"c":31.13,"h":31.16,"l":31.04,"n":1494,"o":31.04,"t":"2025-10-20T04:00:00Z","v":257183,"vw":31.127572},{"c":30.86,"h":30.98,"l":30.85,"n":1776,"o":30.93,"t":"2025-10-21T04:00:00Z","v":439182,"vw":30.90691},{"c":30.86,"h":30.9498,"l":30.7401,"n":1418,"o":30.8,"t":"2025-10-22T04:00:00Z","v":370167,"vw":30.84619},{"c":31.02,"h":31.05,"l":30.92,"n":1809,"o":30.92,"t":"2025-10-23T04:00:00Z","v":379489,"vw":31.011804},{"c":30.98,"h":31.05,"l":30.97,"n":1732,"o":31.03,"t":"2025-10-24T04:00:00Z","v":430270,"vw":31.013024},{"c":31.13,"h":31.155,"l":31.0457,"n":1704,"o":31.11,"t":"2025-10-27T04:00:00Z","v":444479,"vw":31.112217},{"c":31.03,"h":31.13,"l":31.015,"n":2220,"o":31.07,"t":"2025-10-28T04:00:00Z","v":540797,"vw":31.089555},{"c":30.82,"h":31.065,"l":30.71,"n":1803,"o":31,"t":"2025-10-29T04:00:00Z","v":475037,"vw":30.87301},{"c":30.74,"h":30.85,"l":30.65,"n":1961,"o":30.69,"t":"2025-10-30T04:00:00Z","v":449742,"vw":30.781741},{"c":30.695,"h":30.73,"l":30.575,"n":2248,"o":30.73,"t":"2025-10-31T04:00:00Z","v":548929,"vw":30.671928},{"c":30.685,"h":30.7,"l":30.57,"n":2018,"o":30.7,"t":"2025-11-03T05:00:00Z","v":540651,"vw":30.675596},{"c":30.35,"h":30.51,"l":30.31,"n":1330,"o":30.31,"t":"2025-11-04T05:00:00Z","v":366056,"vw":30.391484},{"c":30.601,"h":30.66,"l":30.395,"n":1535,"o":30.395,"t":"2025-11-05T05:00:00Z","v":492492,"vw":30.579194},{"c":30.49,"h":30.62,"l":30.42,"n":2151,"o":30.62,"t":"2025-11-06T05:00:00Z","v":589814,"vw":30.520874},{"c":30.66,"h":30.66,"l":30.36,"n":1614,"o":30.41,"t":"2025-11-07T05:00:00Z","v":374343,"vw":30.539679},{"c":31.02,"h":31.03,"l":30.785,"n":1435,"o":30.9,"t":"2025-11-10T05:00:00Z","v":344459,"vw":30.96175},{"c":31.26,"h":31.295,"l":31.1,"n":1010,"o":31.1,"t":"2025-11-11T05:00:00Z","v":318253,"vw":31.247138},{"c":31.435,"h":31.468,"l":31.31,"n":1937,"o":31.31,"t":"2025-11-12T05:00:00Z","v":465512,"vw":31.425089},{"c":31.13,"h":31.415,"l":31.1,"n":2098,"o":31.39,"t":"2025-11-13T05:00:00Z","v":696117,"vw":31.171659},{"c":31.115,"h":31.18,"l":30.87,"n":1555,"o":30.87,"t":"2025-11-14T05:00:00Z","v":423914,"vw":31.106701},{"c":30.79,"h":31.0499,"l":30.68,"n":2365,"o":30.94,"t":"2025-11-17T05:00:00Z","v":604767,"vw":30.821222},{"c":30.565,"h":30.6467,"l":30.36,"n":2153,"o":30.48,"t":"2025-11-18T05:00:00Z","v":587872,"vw":30.568489},{"c":30.44,"h":30.605,"l":30.315,"n":2932,"o":30.51,"t":"2025-11-19T05:00:00Z","v":854300,"vw":30.435676},{"c":30.04,"h":30.68,"l":30.04,"n":2455,"o":30.67,"t":"2025-11-20T05:00:00Z","v":729322,"vw":30.221449},{"c":30.53,"h":30.6,"l":30.2359,"n":2757,"o":30.33,"t":"2025-11-21T05:00:00Z","v":724625,"vw":30.499891},{"c":30.565,"h":30.605,"l":30.42,"n":2012,"o":30.49,"t":"2025-11-24T05:00:00Z","v":610832,"vw":30.548375},{"c":30.875,"h":30.91,"l":30.58,"n":2440,"o":30.64,"t":"2025-11-25T05:00:00Z","v":887411,"vw":30.847797},{"c":31.19,"h":31.2599,"l":31,"n":1984,"o":31,"t":"2025-11-26T05:00:00Z","v":473937,"vw":31.202529},{"c":31.32,"h":31.325,"l":31.1634,"n":689,"o":31.19,"t":"2025-11-28T05:00:00Z","v":182540,"vw":31.286582},{"c":31.09,"h":31.24,"l":31.09,"n":1533,"o":31.1,"t":"2025-12-01T05:00:00Z","v":412197,"vw":31.160906},{"c":31.16,"h":31.2,"l":31.05,"n":1476,"o":31.17,"t":"2025-12-02T05:00:00Z","v":442595,"vw":31.139747},{"c":31.39,"h":31.395,"l":31.235,"n":1527,"o":31.24,"t":"2025-12-03T05:00:00Z","v":547651,"vw":31.347314},{"c":31.41,"h":31.519,"l":31.36,"n":1429,"o":31.47,"t":"2025-12-04T05:00:00Z","v":504151,"vw":31.429675},{"c":31.375,"h":31.53,"l":31.35,"n":1487,"o":31.49,"t":"2025-12-05T05:00:00Z","v":428261,"vw":31.40963},{"c":31.28,"h":31.3799,"l":31.23,"n":1592,"o":31.35,"t":"2025-12-08T05:00:00Z","v":447599,"vw":31.271868},{"c":31.24,"h":31.4091,"l":31.2266,"n":1299,"o":31.34,"t":"2025-12-09T05:00:00Z","v":363266,"vw":31.264847},{"c":31.54,"h":31.5965,"l":31.23,"n":2006,"o":31.24,"t":"2025-12-10T05:00:00Z","v":569800,"vw":31.423636},{"c":31.68,"h":31.7383,"l":31.54,"n":2153,"o":31.54,"t":"2025-12-11T05:00:00Z","v":500478,"vw":31.68297},{"c":31.48,"h":31.69,"l":31.365,"n":2123,"o":31.67,"t":"2025-12-12T05:00:00Z","v":535396,"vw":31.488684},{"c":31.68,"h":31.73,"l":31.58,"n":1934,"o":31.7,"t":"2025-12-15T05:00:00Z","v":458354,"vw":31.664529},{"c":31.4,"h":31.52,"l":31.315,"n":2813,"o":31.51,"t":"2025-12-16T05:00:00Z","v":632660,"vw":31.418006},{"c":31.151,"h":31.38,"l":31.145,"n":2234,"o":31.34,"t":"2025-12-17T05:00:00Z","v":585206,"vw":31.210221},{"c":31.355,"h":31.52,"l":31.2913,"n":2042,"o":31.42,"t":"2025-12-18T05:00:00Z","v":650407,"vw":31.404611},{"c":31.495,"h":31.6061,"l":31.42,"n":1922,"o":31.42,"t":"2025-12-19T05:00:00Z","v":574663,"vw":31.564432},{"c":31.635,"h":31.645,"l":31.53,"n":1857,"o":31.56,"t":"2025-12-22T05:00:00Z","v":576591,"vw":31.613985},{"c":31.83,"h":31.86,"l":31.77,"n":1693,"o":31.78,"t":"2025-12-23T05:00:00Z","v":579651,"vw":31.824908},{"c":31.84,"h":31.87,"l":31.75,"n":938,"o":31.75,"t":"2025-12-24T05:00:00Z","v":212662,"vw":31.846526},{"c":31.9,"h":31.9,"l":31.81,"n":1000,"o":31.87,"t":"2025-12-26T05:00:00Z","v":457152,"vw":31.854379},{"c":31.745,"h":31.8,"l":31.67,"n":1895,"o":31.67,"t":"2025-12-29T05:00:00Z","v":498589,"vw":31.739414},{"c":31.82,"h":31.91,"l":31.8,"n":1553,"o":31.88,"t":"2025-12-30T05:00:00Z","v":470685,"vw":31.857227},{"c":31.665,"h":31.78,"l":31.65,"n":1388,"o":31.78,"t":"2025-12-31T05:00:00Z","v":365806,"vw":31.70339},{"c":32.005,"h":32.01,"l":31.83,"n":2317,"o":31.97,"t":"2026-01-02T05:00:00Z","v":579559,"vw":31.93247},{"c":32.295,"h":32.315,"l":32.0201,"n":1819,"o":32.09,"t":"2026-01-05T05:00:00Z","v":516358,"vw":32.273331},{"c":32.39,"h":32.4464,"l":32.3,"n":1634,"o":32.3,"t":"2026-01-06T05:00:00Z","v":491437,"vw":32.402839},{"c":32.34,"h":32.4187,"l":32.2815,"n":1654,"o":32.32,"t":"2026-01-07T05:00:00Z","v":423035,"vw":32.357539},{"c":32.37,"h":32.38,"l":32.215,"n":1713,"o":32.23,"t":"2026-01-08T05:00:00Z","v":481325,"vw":32.339361},{"c":32.69,"h":32.7255,"l":32.47,"n":1764,"o":32.47,"t":"2026-01-09T05:00:00Z","v":378520,"vw":32.683493},{"c":32.9,"h":32.9,"l":32.8,"n":1378,"o":32.8,"t":"2026-01-12T05:00:00Z","v":384229,"vw":32.867311},{"c":32.68,"h":32.7283,"l":32.59,"n":2486,"o":32.72,"t":"2026-01-13T05:00:00Z","v":548739,"vw":32.676783},{"c":32.845,"h":32.855,"l":32.73,"n":2475,"o":32.81,"t":"2026-01-14T05:00:00Z","v":596327,"vw":32.794811},{"c":32.75,"h":32.91,"l":32.74,"n":1983,"o":32.91,"t":"2026-01-15T05:00:00Z","v":496881,"vw":32.797057},{"c":32.82,"h":32.835,"l":32.675,"n":2299,"o":32.83,"t":"2026-01-16T05:00:00Z","v":598753,"vw":32.802471},{"c":32.47,"h":32.65,"l":32.4,"n":2231,"o":32.46,"t":"2026-01-20T05:00:00Z","v":496582,"vw":32.487288},{"c":32.72,"h":32.815,"l":32.4,"n":3626,"o":32.5,"t":"2026-01-21T05:00:00Z","v":648154,"vw":32.651986},{"c":32.88,"h":32.9399,"l":32.775,"n":1870,"o":32.85,"t":"2026-01-22T05:00:00Z","v":504754,"vw":32.888718},{"c":33.12,"h":33.15,"l":32.7999,"n":1676,"o":32.85,"t":"2026-01-23T05:00:00Z","v":475906,"vw":33.073252},{"c":33.28,"h":33.415,"l":33.2633,"n":1502,"o":33.34,"t":"2026-01-26T05:00:00Z","v":453894,"vw":33.31614},{"c":33.755,"h":33.82,"l":33.47,"n":2361,"o":33.47,"t":"2026-01-27T05:00:00Z","v":878204,"vw":33.675894},{"c":33.5,"h":33.585,"l":33.31,"n":2944,"o":33.55,"t":"2026-01-28T05:00:00Z","v":1248177,"vw":33.429948},{"c":33.57,"h":33.7465,"l":33.225,"n":2621,"o":33.73,"t":"2026-01-29T05:00:00Z","v":643325,"vw":33.509035},{"c":33.14,"h":33.435,"l":33.03,"n":1842,"o":33.34,"t":"2026-01-30T05:00:00Z","v":450490,"vw":33.196914},{"c":33.32,"h":33.35,"l":33.19,"n":1817,"o":33.21,"t":"2026-02-02T05:00:00Z","v":407517,"vw":33.26631},{"c":33.365,"h":33.41,"l":33.1058,"n":2950,"o":33.3,"t":"2026-02-03T05:00:00Z","v":591355,"vw":33.264616},{"c":33.52,"h":33.7423,"l":33.37,"n":2344,"o":33.56,"t":"2026-02-04T05:00:00Z","v":844606,"vw":33.530647},{"c":33.13,"h":33.415,"l":33.13,"n":2070,"o":33.24,"t":"2026-02-05T05:00:00Z","v":757560,"vw":33.211085},{"c":33.82,"h":33.845,"l":33.52,"n":1770,"o":33.52,"t":"2026-02-06T05:00:00Z","v":413944,"vw":33.762627},{"c":34.28,"h":34.305,"l":33.99,"n":1780,"o":33.99,"t":"2026-02-09T05:00:00Z","v":453561,"vw":34.247607},{"c":34.36,"h":34.4665,"l":34.36,"n":1354,"o":34.46,"t":"2026-02-10T05:00:00Z","v":456737,"vw":34.428439},{"c":34.61,"h":34.665,"l":34.37,"n":2627,"o":34.46,"t":"2026-02-11T05:00:00Z","v":1052605,"vw":34.59349},{"c":34.29,"h":34.59,"l":34.215,"n":2986,"o":34.59,"t":"2026-02-12T05:00:00Z","v":596161,"vw":34.36132},{"c":34.56,"h":34.5999,"l":34.255,"n":1705,"o":34.29,"t":"2026-02-13T05:00:00Z","v":465107,"vw":34.502818},{"c":34.575,"h":34.615,"l":34.17,"n":2466,"o":34.36,"t":"2026-02-17T05:00:00Z","v":682654,"vw":34.510496},{"c":34.59,"h":34.76,"l":34.5201,"n":1909,"o":34.64,"t":"2026-02-18T05:00:00Z","v":427484,"vw":34.60925},{"c":34.57,"h":34.57,"l":34.32,"n":1932,"o":34.4,"t":"2026-02-19T05:00:00Z","v":470576,"vw":34.483713},{"c":34.7,"h":34.745,"l":34.43,"n":2407,"o":34.43,"t":"2026-02-20T05:00:00Z","v":517256,"vw":34.677659},{"c":34.73,"h":34.81,"l":34.6,"n":2956,"o":34.6,"t":"2026-02-23T05:00:00Z","v":678358,"vw":34.708246},{"c":34.82,"h":34.897,"l":34.665,"n":1575,"o":34.7,"t":"2026-02-24T05:00:00Z","v":637542,"vw":34.850453},{"c":35.11,"h":35.145,"l":34.95,"n":1577,"o":35.08,"t":"2026-02-25T05:00:00Z","v":637682,"vw":35.102941},{"c":35.08,"h":35.09,"l":34.805,"n":2260,"o":35,"t":"2026-02-26T05:00:00Z","v":540576,"vw":35.017444},{"c":35.18,"h":35.31,"l":35.1,"n":2060,"o":35.16,"t":"2026-02-27T05:00:00Z","v":523730,"vw":35.197884},{"c":34.635,"h":34.73,"l":34.45,"n":2785,"o":34.46,"t":"2026-03-02T05:00:00Z","v":682077,"vw":34.605651},{"c":33.61,"h":33.75,"l":32.92,"n":3334,"o":33.19,"t":"2026-03-03T05:00:00Z","v":630385,"vw":33.522613},{"c":34.04,"h":34.07,"l":33.74,"n":2497,"o":33.93,"t":"2026-03-04T05:00:00Z","v":539294,"vw":33.978556},{"c":33.32,"h":33.67,"l":33.03,"n":2821,"o":33.53,"t":"2026-03-05T05:00:00Z","v":785059,"vw":33.207076},{"c":33.08,"h":33.2087,"l":32.73,"n":2803,"o":32.76,"t":"2026-03-06T05:00:00Z","v":550302,"vw":33.081684},{"c":33.29,"h":33.355,"l":32.32,"n":3907,"o":32.56,"t":"2026-03-09T04:00:00Z","v":629549,"vw":32.879845},{"c":33.29,"h":33.74,"l":33.225,"n":3319,"o":33.43,"t":"2026-03-10T04:00:00Z","v":644711,"vw":33.427109},{"c":33.14,"h":33.24,"l":32.94,"n":2706,"o":33.08,"t":"2026-03-11T04:00:00Z","v":576988,"vw":33.091258},{"c":32.71,"h":32.94,"l":32.62,"n":2478,"o":32.94,"t":"2026-03-12T04:00:00Z","v":760732,"vw":32.813072},{"c":32.36,"h":32.8983,"l":32.295,"n":1701,"o":32.74,"t":"2026-03-13T04:00:00Z","v":625329,"vw":32.43705},{"c":32.9,"h":32.965,"l":32.684,"n":2272,"o":32.71,"t":"2026-03-16T04:00:00Z","v":556390,"vw":32.851346},{"c":32.92,"h":33.115,"l":32.9,"n":1596,"o":33.06,"t":"2026-03-17T04:00:00Z","v":459641,"vw":32.959892},{"c":32.26,"h":32.68,"l":32.2597,"n":2959,"o":32.68,"t":"2026-03-18T04:00:00Z","v":687306,"vw":32.489746},{"c":32.195,"h":32.345,"l":31.66,"n":3268,"o":31.67,"t":"2026-03-19T04:00:00Z","v":1199883,"vw":32.163511},{"c":31.34,"h":32.065,"l":31.17,"n":4329,"o":32.01,"t":"2026-03-20T04:00:00Z","v":1083869,"vw":31.431459},{"c":31.99,"h":32.36,"l":31.765,"n":4383,"o":31.82,"t":"2026-03-23T04:00:00Z","v":1067387,"vw":32.071469},{"c":31.79,"h":31.9478,"l":31.5,"n":2488,"o":31.54,"t":"2026-03-24T04:00:00Z","v":698725,"vw":31.826911},{"c":32.17,"h":32.3,"l":31.995,"n":3315,"o":32.26,"t":"2026-03-25T04:00:00Z","v":592345,"vw":32.169565},{"c":31.53,"h":32.04,"l":31.51,"n":2675,"o":31.76,"t":"2026-03-26T04:00:00Z","v":701909,"vw":31.718895},{"c":31.315,"h":31.615,"l":31.225,"n":2518,"o":31.37,"t":"2026-03-27T04:00:00Z","v":674065,"vw":31.345944},{"c":31.37,"h":31.665,"l":31.2599,"n":2577,"o":31.55,"t":"2026-03-30T04:00:00Z","v":673526,"vw":31.424435},{"c":32.22,"h":32.275,"l":31.68,"n":3150,"o":31.83,"t":"2026-03-31T04:00:00Z","v":865377,"vw":31.984042},{"c":32.69,"h":32.91,"l":32.59,"n":3267,"o":32.72,"t":"2026-04-01T04:00:00Z","v":632740,"vw":32.718323},{"c":32.55,"h":32.67,"l":31.99,"n":2887,"o":31.99,"t":"2026-04-02T04:00:00Z","v":535440,"vw":32.470301},{"c":32.66,"h":32.72,"l":32.51,"n":2910,"o":32.63,"t":"2026-04-06T04:00:00Z","v":551489,"vw":32.640203},{"c":32.605,"h":32.655,"l":32.15,"n":3324,"o":32.47,"t":"2026-04-07T04:00:00Z","v":561234,"vw":32.372286},{"c":33.74,"h":33.9,"l":33.525,"n":2562,"o":33.9,"t":"2026-04-08T04:00:00Z","v":442652,"vw":33.667125},{"c":33.67,"h":33.82,"l":33.39,"n":2054,"o":33.39,"t":"2026-04-09T04:00:00Z","v":409760,"vw":33.663512},{"c":33.71,"h":33.915,"l":33.64,"n":2011,"o":33.8,"t":"2026-04-10T04:00:00Z","v":356430,"vw":33.74856},{"c":33.855,"h":33.885,"l":33.38,"n":1880,"o":33.38,"t":"2026-04-13T04:00:00Z","v":505874,"vw":33.779151},{"c":34.145,"h":34.195,"l":34.01,"n":1869,"o":34.11,"t":"2026-04-14T04:00:00Z","v":451510,"vw":34.13407},{"c":33.99,"h":34.07,"l":33.87,"n":1899,"o":34.07,"t":"2026-04-15T04:00:00Z","v":484225,"vw":33.966437},{"c":33.945,"h":34.09,"l":33.855,"n":2177,"o":34.09,"t":"2026-04-16T04:00:00Z","v":442711,"vw":33.936255},{"c":34.31,"h":34.515,"l":34.26,"n":1961,"o":34.26,"t":"2026-04-17T04:00:00Z","v":455210,"vw":34.358508},{"c":34.235,"h":34.235,"l":34.01,"n":1955,"o":34.14,"t":"2026-04-20T04:00:00Z","v":475085,"vw":34.181886},{"c":33.53,"h":34.03,"l":33.51,"n":2272,"o":33.97,"t":"2026-04-21T04:00:00Z","v":982323,"vw":33.732674},{"c":33.64,"h":33.75,"l":33.55,"n":2135,"o":33.73,"t":"2026-04-22T04:00:00Z","v":475043,"vw":33.65113},{"c":33.55,"h":33.7899,"l":33.22,"n":2189,"o":33.56,"t":"2026-04-23T04:00:00Z","v":517720,"vw":33.578861},{"c":33.64,"h":33.7,"l":33.46,"n":2118,"o":33.55,"t":"2026-04-24T04:00:00Z","v":548712,"vw":33.629105},{"c":33.5,"h":33.725,"l":33.49,"n":2306,"o":33.62,"t":"2026-04-27T04:00:00Z","v":558503,"vw":33.5464},{"c":33.25,"h":33.35,"l":33.145,"n":2596,"o":33.26,"t":"2026-04-28T04:00:00Z","v":619976,"vw":33.256247},{"c":32.96,"h":33.075,"l":32.82,"n":2175,"o":32.98,"t":"2026-04-29T04:00:00Z","v":539479,"vw":32.932753},{"c":33.69,"h":33.785,"l":33.3,"n":2160,"o":33.3,"t":"2026-04-30T04:00:00Z","v":492422,"vw":33.676306},{"c":33.61,"h":33.815,"l":33.585,"n":2677,"o":33.65,"t":"2026-05-01T04:00:00Z","v":557668,"vw":33.665693},{"c":33.17,"h":33.45,"l":33.05,"n":2628,"o":33.28,"t":"2026-05-04T04:00:00Z","v":623521,"vw":33.192066},{"c":33.61,"h":33.6599,"l":33.41,"n":2181,"o":33.51,"t":"2026-05-05T04:00:00Z","v":522708,"vw":33.600808},{"c":34.33,"h":34.405,"l":34.22,"n":2647,"o":34.33,"t":"2026-05-06T04:00:00Z","v":646106,"vw":34.334756},{"c":33.82,"h":34.39,"l":33.82,"n":2565,"o":34.39,"t":"2026-05-07T04:00:00Z","v":500060,"vw":33.975254},{"c":34.24,"h":34.265,"l":34.09,"n":2162,"o":34.1,"t":"2026-05-08T04:00:00Z","v":481762,"vw":34.208759},{"c":34.23,"h":34.275,"l":34.16,"n":2157,"o":34.23,"t":"2026-05-11T04:00:00Z","v":551973,"vw":34.218813},{"c":34.055,"h":34.095,"l":33.78,"n":3400,"o":33.96,"t":"2026-05-12T04:00:00Z","v":675196,"vw":33.942538},{"c":34.23,"h":34.2499,"l":33.96,"n":2455,"o":34.02,"t":"2026-05-13T04:00:00Z","v":562677,"vw":34.159644},{"c":34.11,"h":34.215,"l":34.08,"n":2337,"o":34.2,"t":"2026-05-14T04:00:00Z","v":918015,"vw":34.143873},{"c":33.51,"h":33.68,"l":33.4799,"n":2539,"o":33.68,"t":"2026-05-15T04:00:00Z","v":492591,"vw":33.56033},{"c":33.72,"h":33.79,"l":33.5,"n":3320,"o":33.76,"t":"2026-05-18T04:00:00Z","v":708635,"vw":33.645942},{"c":33.55,"h":33.73,"l":33.4799,"n":2718,"o":33.59,"t":"2026-05-19T04:00:00Z","v":713274,"vw":33.611595},{"c":33.99,"h":34.11,"l":33.555,"n":2142,"o":33.57,"t":"2026-05-20T04:00:00Z","v":525957,"vw":33.982327},{"c":34.125,"h":34.235,"l":33.6792,"n":2857,"o":33.78,"t":"2026-05-21T04:00:00Z","v":579350,"vw":34.06044},{"c":34.05,"h":34.215,"l":34.01,"n":1943,"o":34.14,"t":"2026-05-22T04:00:00Z","v":425321,"vw":34.122299},{"c":34.3,"h":34.425,"l":34.21,"n":1913,"o":34.33,"t":"2026-05-26T04:00:00Z","v":641096,"vw":34.290706},{"c":34.27,"h":34.35,"l":34.22,"n":2155,"o":34.27,"t":"2026-05-27T04:00:00Z","v":581048,"vw":34.286387},{"c":34.25,"h":34.37,"l":34.03,"n":2704,"o":34.12,"t":"2026-05-28T04:00:00Z","v":611680,"vw":34.275782},{"c":34.29,"h":34.5,"l":34.29,"n":1353,"o":34.34,"t":"2026-05-29T04:00:00Z","v":346515,"vw":34.356242},{"c":34.11,"h":34.2,"l":33.865,"n":2700,"o":34.08,"t":"2026-06-01T04:00:00Z","v":669400,"vw":34.083878},{"c":34.265,"h":34.275,"l":34.08,"n":2051,"o":34.1,"t":"2026-06-02T04:00:00Z","v":558955,"vw":34.206434},{"c":34.07,"h":34.225,"l":34.07,"n":2742,"o":34.15,"t":"2026-06-03T04:00:00Z","v":733660,"vw":34.154885},{"c":34.37,"h":34.3952,"l":34.2014,"n":2084,"o":34.22,"t":"2026-06-04T04:00:00Z","v":502123,"vw":34.326973},{"c":33.52,"h":34.12,"l":33.44,"n":2604,"o":34.12,"t":"2026-06-05T04:00:00Z","v":544135,"vw":33.699854},{"c":33.72,"h":33.89,"l":33.68,"n":2637,"o":33.75,"t":"2026-06-08T04:00:00Z","v":629959,"vw":33.753333},{"c":33.74,"h":34.12,"l":33.28,"n":3748,"o":33.93,"t":"2026-06-09T04:00:00Z","v":670853,"vw":33.766087},{"c":33.403,"h":33.84,"l":33.4,"n":2104,"o":33.62,"t":"2026-06-10T04:00:00Z","v":433677,"vw":33.579216},{"c":34.45,"h":34.495,"l":33.71,"n":4407,"o":33.79,"t":"2026-06-11T04:00:00Z","v":1003440,"vw":34.123974},{"c":34.51,"h":34.65,"l":34.29,"n":3203,"o":34.35,"t":"2026-06-12T04:00:00Z","v":601799,"vw":34.552856},{"c":34.66,"h":34.84,"l":34.65,"n":2140,"o":34.82,"t":"2026-06-15T04:00:00Z","v":537038,"vw":34.715057},{"c":34.62,"h":34.82,"l":34.615,"n":3281,"o":34.81,"t":"2026-06-16T04:00:00Z","v":668389,"vw":34.700008},{"c":34.39,"h":34.945,"l":34.315,"n":3144,"o":34.75,"t":"2026-06-17T04:00:00Z","v":1083517,"vw":34.585456},{"c":34.49,"h":34.63,"l":34.415,"n":3714,"o":34.53,"t":"2026-06-18T04:00:00Z","v":863704,"vw":34.504977},{"c":34.45,"h":34.535,"l":34.39,"n":2453,"o":34.5,"t":"2026-06-22T04:00:00Z","v":675783,"vw":34.434874},{"c":33.575,"h":33.72,"l":33.51,"n":3497,"o":33.51,"t":"2026-06-23T04:00:00Z","v":701826,"vw":33.616894},{"c":33.56,"h":33.635,"l":33.405,"n":5219,"o":33.47,"t":"2026-06-24T04:00:00Z","v":1058412,"vw":33.505946},{"c":33.905,"h":34.04,"l":33.735,"n":2632,"o":34,"t":"2026-06-25T04:00:00Z","v":716124,"vw":33.925364},{"c":33.77,"h":33.925,"l":33.68,"n":2811,"o":33.7,"t":"2026-06-26T04:00:00Z","v":947364,"vw":33.77885},{"c":34.06,"h":34.095,"l":33.72,"n":3031,"o":33.95,"t":"2026-06-29T04:00:00Z","v":680022,"vw":33.999392},{"c":34.125,"h":34.155,"l":33.97,"n":2642,"o":34.05,"t":"2026-06-30T04:00:00Z","v":554104,"vw":34.099878},{"c":33.77,"h":33.95,"l":33.7401,"n":4925,"o":33.75,"t":"2026-07-01T04:00:00Z","v":1132461,"vw":33.826033},{"c":34.22,"h":34.47,"l":34.015,"n":3092,"o":34.3,"t":"2026-07-02T04:00:00Z","v":601770,"vw":34.18211},{"c":34.485,"h":34.5,"l":34.29,"n":3129,"o":34.3,"t":"2026-07-06T04:00:00Z","v":537110,"vw":34.436274},{"c":34.11,"h":34.4,"l":34.03,"n":2809,"o":34.28,"t":"2026-07-07T04:00:00Z","v":677566,"vw":34.152883},{"c":33.885,"h":33.89,"l":33.55,"n":3242,"o":33.73,"t":"2026-07-08T04:00:00Z","v":762318,"vw":33.795124},{"c":34.015,"h":34.11,"l":33.94,"n":2297,"o":33.94,"t":"2026-07-09T04:00:00Z","v":567662,"vw":34.042168},{"c":34.09,"h":34.155,"l":33.89,"n":2143,"o":34.05,"t":"2026-07-10T04:00:00Z","v":434551,"vw":34.100123},{"c":33.8,"h":34.045,"l":33.765,"n":2327,"o":34.03,"t":"2026-07-13T04:00:00Z","v":524606,"vw":33.85944},{"c":33.995,"h":34.27,"l":33.99,"n":2797,"o":34.19,"t":"2026-07-14T04:00:00Z","v":586706,"vw":34.071741},{"c":34.135,"h":34.205,"l":33.915,"n":3715,"o":34.04,"t":"2026-07-15T04:00:00Z","v":678711,"vw":34.096687},{"c":33.98,"h":34.0801,"l":33.85,"n":1986,"o":33.88,"t":"2026-07-16T04:00:00Z","v":527385,"vw":33.954713},{"c":33.84,"h":33.945,"l":33.68,"n":2656,"o":33.71,"t":"2026-07-17T04:00:00Z","v":553599,"vw":33.859317},{"c":33.66,"h":33.9247,"l":33.63,"n":3502,"o":33.91,"t":"2026-07-20T04:00:00Z","v":684653,"vw":33.739348},{"c":34.02,"h":34.045,"l":33.765,"n":2482,"o":33.9,"t":"2026-07-21T04:00:00Z","v":529234,"vw":33.994551},{"c":34.095,"h":34.195,"l":34.03,"n":2367,"o":34.03,"t":"2026-07-22T04:00:00Z","v":528163,"vw":34.12182},{"c":33.72,"h":33.84,"l":33.655,"n":2718,"o":33.68,"t":"2026-07-23T04:00:00Z","v":586854,"vw":33.730389},{"c":33.825,"h":34,"l":33.765,"n":3318,"o":33.88,"t":"2026-07-24T04:00:00Z","v":636179,"vw":33.859693},{"c":33.94,"h":34.12,"l":33.795,"n":2646,"o":34.05,"t":"2026-07-27T04:00:00Z","v":579281,"vw":33.887443},{"c":34.08,"h":34.15,"l":33.84,"n":2572,"o":33.84,"t":"2026-07-28T04:00:00Z","v":608843,"vw":34.05483},{"c":34.04,"h":34.47,"l":33.895,"n":3381,"o":34.06,"t":"2026-07-29T04:00:00Z","v":952333,"vw":34.186426},{"c":34.74,"h":34.775,"l":34.34,"n":3326,"o":34.41,"t":"2026-07-30T04:00:00Z","v":693336,"vw":34.662402},{"c":34.52,"h":34.58,"l":34.2,"n":4675,"o":34.53,"t":"2026-07-31T04:00:00Z","v":718631,"vw":34.489055},{"c":34.63,"h":34.68,"l":34.5,"n":3212,"o":34.56,"t":"2026-08-03T04:00:00Z","v":517466,"vw":34.623312},{"c":35.035,"h":35.09,"l":34.8125,"n":3352,"o":34.89,"t":"2026-08-04T04:00:00Z","v":610081,"vw":34.993179},{"c":35.125,"h":35.335,"l":35.115,"n":3236,"o":35.23,"t":"2026-08-05T04:00:00Z","v":390189,"vw":35.183673},{"c":35.1,"h":35.27,"l":35.095,"n":2494,"o":35.22,"t":"2026-08-06T04:00:00Z","v":520941,"vw":35.160346},{"c":35.62,"h":35.68,"l":35.52,"n":2672,"o":35.68,"t":"2026-08-07T04:00:00Z","v":450144,"vw":35.566209},{"c":35.575,"h":35.64,"l":35.545,"n":2709,"o":35.63,"t":"2026-08-10T04:00:00Z","v":584101,"vw":35.596647},{"c":35.575,"h":35.75,"l":35.51,"n":1887,"o":35.63,"t":"2026-08-11T04:00:00Z","v":430397,"vw":35.577202},{"c":35.605,"h":35.76,"l":35.5601,"n":2686,"o":35.72,"t":"2026-08-12T04:00:00Z","v":466468,"vw":35.606588},{"c":35.6,"h":35.65,"l":35.52,"n":1939,"o":35.52,"t":"2026-08-13T04:00:00Z","v":535241,"vw":35.602651},{"c":35.595,"h":35.7,"l":35.545,"n":2705,"o":35.69,"t":"2026-08-14T04:00:00Z","v":484705,"vw":35.597084},{"c":35.575,"h":35.68,"l":35.5,"n":1830,"o":35.56,"t":"2026-08-17T04:00:00Z","v":429772,"vw":35.582704},{"c":35.16,"h":35.4,"l":35.15,"n":2140,"o":35.28,"t":"2026-08-18T04:00:00Z","v":811386,"vw":35.238769},{"c":35.58,"h":35.655,"l":35.465,"n":2265,"o":35.49,"t":"2026-08-19T04:00:00Z","v":486719,"vw":35.537962},{"c":35.47,"h":35.62,"l":35.38,"n":2178,"o":35.38,"t":"2026-08-20T04:00:00Z","v":452451,"vw":35.455081},{"c":35.745,"h":35.78,"l":35.64,"n":2064,"o":35.655,"t":"2026-08-21T04:00:00Z","v":444477,"vw":35.728889},{"c":35.67,"h":35.7,"l":35.595,"n":1837,"o":35.66,"t":"2026-08-24T04:00:00Z","v":484689,"vw":35.653111},{"c":35.87,"h":35.875,"l":35.73,"n":1872,"o":35.79,"t":"2026-08-25T04:00:00Z","v":416766,"vw":35.831302},{"c":35.665,"h":35.87,"l":35.65,"n":1747,"o":35.77,"t":"2026-08-26T04:00:00Z","v":551956,"vw":35.685775},{"c":35.55,"h":35.555,"l":35.41,"n":1897,"o":35.47,"t":"2026-08-27T04:00:00Z","v":517659,"vw":35.514671},{"c":35.365,"h":35.835,"l":35.29,"n":2080,"o":35.64,"t":"2026-08-28T04:00:00Z","v":463331,"vw":35.392616},{"c":35.22,"h":35.46,"l":35.15,"n":2059,"o":35.33,"t":"2026-08-31T04:00:00Z","v":546859,"vw":35.192735},{"c":34.83,"h":35.08,"l":34.785,"n":2785,"o":34.99,"t":"2026-09-01T04:00:00Z","v":633028,"vw":34.889574},{"c":34.95,"h":34.96,"l":34.81,"n":2396,"o":34.88,"t":"2026-09-02T04:00:00Z","v":590331,"vw":34.912685},{"c":35.28,"h":35.345,"l":35.07,"n":2153,"o":35.2,"t":"2026-09-03T04:00:00Z","v":545563,"vw":35.270763},{"c":35.29,"h":35.3876,"l":35.15,"n":1692,"o":35.15,"t":"2026-09-04T04:00:00Z","v":406541,"vw":35.291465},{"c":35.06,"h":35.27,"l":35.06,"n":2170,"o":35.23,"t":"2026-09-08T04:00:00Z","v":610033,"vw":35.158567},{"c":34.71,"h":34.95,"l":34.675,"n":3107,"o":34.9,"t":"2026-09-09T04:00:00Z","v":891105,"vw":34.746018},{"c":34.36,"h":34.56,"l":34.325,"n":2986,"o":34.45,"t":"2026-09-10T04:00:00Z","v":900158,"vw":34.39085},{"c":34.615,"h":34.72,"l":34.5602,"n":2133,"o":34.68,"t":"2026-09-11T04:00:00Z","v":538430,"vw":34.618401},{"c":34.43,"h":34.615,"l":34.315,"n":2647,"o":34.36,"t":"2026-09-14T04:00:00Z","v":794096,"vw":34.483034},{"c":34.32,"h":34.39,"l":34.21,"n":2728,"o":34.39,"t":"2026-09-15T04:00:00Z","v":733293,"vw":34.309682},{"c":34.22,"h":34.55,"l":34.0299,"n":2832,"o":34.43,"t":"2026-09-16T04:00:00Z","v":636019,"vw":34.322671},{"c":34.485,"h":34.64,"l":34.44,"n":2806,"o":34.56,"t":"2026-09-17T04:00:00Z","v":711836,"vw":34.498855},{"c":34.21,"h":34.27,"l":34.095,"n":2564,"o":34.27,"t":"2026-09-18T04:00:00Z","v":704069,"vw":34.168414},{"c":34.48,"h":34.54,"l":34.305,"n":2838,"o":34.42,"t":"2026-09-21T04:00:00Z","v":727867,"vw":34.46635},{"c":34.49,"h":34.6,"l":34.325,"n":2580,"o":34.44,"t":"2026-09-22T04:00:00Z","v":691576,"vw":34.466862},{"c":33.99,"h":34.22,"l":33.9,"n":3546,"o":34.21,"t":"2026-09-23T04:00:00Z","v":1784213,"vw":34.002069},{"c":33.83,"h":33.965,"l":33.6798,"n":3229,"o":33.85,"t":"2026-09-24T04:00:00Z","v":812737,"vw":33.842074},{"c":34.14,"h":34.17,"l":33.895,"n":2378,"o":34.06,"t":"2026-09-25T04:00:00Z","v":1178296,"vw":34.066035},{"c":33.91,"h":34.06,"l":33.765,"n":2395,"o":33.86,"t":"2026-09-28T04:00:00Z","v":597983,"vw":33.946525},{"c":33.825,"h":33.94,"l":33.635,"n":2765,"o":33.94,"t":"2026-09-29T04:00:00Z","v":607204,"vw":33.770263},{"c":33.69,"h":33.96,"l":33.65,"n":2507,"o":33.93,"t":"2026-09-30T04:00:00Z","v":650338,"vw":33.755053},{"c":33.48,"h":33.66,"l":33.39,"n":2695,"o":33.6,"t":"2026-10-01T04:00:00Z","v":645208,"vw":33.473357},{"c":33.95,"h":33.9882,"l":33.74,"n":2066,"o":33.85,"t":"2026-10-02T04:00:00Z","v":494054,"vw":33.897617},{"c":33.89,"h":33.9599,"l":33.65,"n":2112,"o":33.82,"t":"2026-10-05T04:00:00Z","v":502220,"vw":33.869578},{"c":33.945,"h":34.0799,"l":33.91,"n":1948,"o":33.96,"t":"2026-10-06T04:00:00Z","v":581024,"vw":33.996843},{"c":33.65,"h":33.725,"l":33.56,"n":2244,"o":33.63,"t":"2026-10-07T04:00:00Z","v":627191,"vw":33.660565},{"c":33.69,"h":33.735,"l":33.5116,"n":2645,"o":33.54,"t":"2026-10-08T04:00:00Z","v":666615,"vw":33.645418},{"c":33.96,"h":33.975,"l":33.835,"n":1834,"o":33.91,"t":"2026-10-09T04:00:00Z","v":416630,"vw":33.929479},{"c":33.86,"h":33.98,"l":33.84,"n":1527,"o":33.98,"t":"2026-10-12T04:00:00Z","v":472181,"vw":33.870684},{"c":33.92,"h":33.99,"l":33.81,"n":1873,"o":33.89,"t":"2026-10-13T04:00:00Z","v":448380,"vw":33.902575},{"c":33.76,"h":33.88,"l":33.66,"n":1919,"o":33.8,"t":"2026-10-14T04:00:00Z","v":584295,"vw":33.742554},{"c":34.1,"h":34.13,"l":33.79,"n":1803,"o":33.88,"t":"2026-10-15T04:00:00Z","v":482925,"vw":34.034957},{"c":34.17,"h":34.47,"l":34.1,"n":1741,"o":34.36,"t":"2026-10-16T04:00:00Z","v":572364,"vw":34.207898},{"c":34.03,"h":34.22,"l":34.01,"n":1985,"o":34.22,"t":"2026-10-19T04:00:00Z","v":475127,"vw":34.083571},{"c":34.355,"h":34.43,"l":34.04,"n":1772,"o":34.04,"t":"2026-10-20T04:00:00Z","v":401048,"vw":34.32947},{"c":34.41,"h":34.55,"l":34.245,"n":2034,"o":34.55,"t":"2026-10-21T04:00:00Z","v":547809,"vw":34.396751},{"c":34.13,"h":34.225,"l":34.04,"n":2578,"o":34.08,"t":"2026-10-22T04:00:00Z","v":575177,"vw":34.147456}],"volatilityBars":[{"c":34.385,"h":34.42,"l":34.3501,"n":159,"o":34.42,"t":"2026-09-21T13:30:00Z","v":30864,"vw":34.392229},{"c":34.355,"h":34.395,"l":34.355,"n":185,"o":34.385,"t":"2026-09-21T13:45:00Z","v":49343,"vw":34.368581},{"c":34.35,"h":34.36,"l":34.305,"n":93,"o":34.36,"t":"2026-09-21T14:00:00Z","v":10494,"vw":34.339706},{"c":34.41,"h":34.415,"l":34.36,"n":90,"o":34.365,"t":"2026-09-21T14:15:00Z","v":22054,"vw":34.395632},{"c":34.405,"h":34.42,"l":34.4,"n":98,"o":34.41,"t":"2026-09-21T14:30:00Z","v":19780,"vw":34.41025},{"c":34.395,"h":34.41,"l":34.39,"n":65,"o":34.395,"t":"2026-09-21T14:45:00Z","v":11025,"vw":34.399469},{"c":34.435,"h":34.44,"l":34.395,"n":61,"o":34.395,"t":"2026-09-21T15:00:00Z","v":19189,"vw":34.42158},{"c":34.415,"h":34.445,"l":34.415,"n":77,"o":34.435,"t":"2026-09-21T15:15:00Z","v":15023,"vw":34.437592},{"c":34.429,"h":34.44,"l":34.415,"n":87,"o":34.415,"t":"2026-09-21T15:30:00Z","v":29661,"vw":34.427209},{"c":34.42,"h":34.46,"l":34.4199,"n":64,"o":34.44,"t":"2026-09-21T15:45:00Z","v":11184,"vw":34.433822},{"c":34.46,"h":34.465,"l":34.42,"n":101,"o":34.4201,"t":"2026-09-21T16:00:00Z","v":24195,"vw":34.446391},{"c":34.46,"h":34.48,"l":34.455,"n":66,"o":34.475,"t":"2026-09-21T16:15:00Z","v":10113,"vw":34.468995},{"c":34.46,"h":34.485,"l":34.46,"n":111,"o":34.465,"t":"2026-09-21T16:30:00Z","v":34058,"vw":34.474235},{"c":34.475,"h":34.475,"l":34.45,"n":86,"o":34.455,"t":"2026-09-21T16:45:00Z","v":13128,"vw":34.463744},{"c":34.475,"h":34.475,"l":34.4599,"n":39,"o":34.475,"t":"2026-09-21T17:00:00Z","v":5059,"vw":34.468567},{"c":34.48,"h":34.49,"l":34.465,"n":87,"o":34.47,"t":"2026-09-21T17:15:00Z","v":17185,"vw":34.482032},{"c":34.46,"h":34.48,"l":34.45,"n":111,"o":34.48,"t":"2026-09-21T17:30:00Z","v":25326,"vw":34.466469},{"c":34.46,"h":34.4651,"l":34.455,"n":20,"o":34.465,"t":"2026-09-21T17:45:00Z","v":2565,"vw":34.461986},{"c":34.49,"h":34.49,"l":34.465,"n":48,"o":34.47,"t":"2026-09-21T18:00:00Z","v":12084,"vw":34.474594},{"c":34.505,"h":34.51,"l":34.485,"n":99,"o":34.485,"t":"2026-09-21T18:15:00Z","v":51692,"vw":34.492098},{"c":34.495,"h":34.51,"l":34.495,"n":72,"o":34.5016,"t":"2026-09-21T18:30:00Z","v":17741,"vw":34.501909},{"c":34.515,"h":34.52,"l":34.5026,"n":75,"o":34.505,"t":"2026-09-21T18:45:00Z","v":19556,"vw":34.513561},{"c":34.5,"h":34.52,"l":34.5,"n":183,"o":34.52,"t":"2026-09-21T19:00:00Z","v":71519,"vw":34.505367},{"c":34.5,"h":34.52,"l":34.495,"n":228,"o":34.51,"t":"2026-09-21T19:15:00Z","v":123884,"vw":34.512163},{"c":34.52,"h":34.54,"l":34.505,"n":178,"o":34.51,"t":"2026-09-21T19:30:00Z","v":35692,"vw":34.520655},{"c":34.48,"h":34.525,"l":34.475,"n":250,"o":34.525,"t":"2026-09-21T19:45:00Z","v":43135,"vw":34.490702},{"c":34.5,"h":34.5,"l":34.5,"n":6,"o":34.5,"t":"2026-09-21T20:00:00Z","v":403,"vw":34.5},{"c":34.425,"h":34.44,"l":34.36,"n":63,"o":34.44,"t":"2026-09-22T13:30:00Z","v":15896,"vw":34.387794},{"c":34.44,"h":34.4562,"l":34.41,"n":79,"o":34.42,"t":"2026-09-22T13:45:00Z","v":24868,"vw":34.43802},{"c":34.4452,"h":34.465,"l":34.43,"n":78,"o":34.44,"t":"2026-09-22T14:00:00Z","v":13289,"vw":34.441913},{"c":34.45,"h":34.46,"l":34.42,"n":26,"o":34.43,"t":"2026-09-22T14:15:00Z","v":3396,"vw":34.438108},{"c":34.37,"h":34.47,"l":34.37,"n":83,"o":34.45,"t":"2026-09-22T14:30:00Z","v":15984,"vw":34.42761},{"c":34.4,"h":34.41,"l":34.38,"n":48,"o":34.39,"t":"2026-09-22T14:45:00Z","v":8406,"vw":34.391325},{"c":34.41,"h":34.42,"l":34.38,"n":36,"o":34.41,"t":"2026-09-22T15:00:00Z","v":6024,"vw":34.407428},{"c":34.41,"h":34.43,"l":34.405,"n":39,"o":34.43,"t":"2026-09-22T15:15:00Z","v":6812,"vw":34.415463},{"c":34.34,"h":34.3924,"l":34.34,"n":35,"o":34.39,"t":"2026-09-22T15:30:00Z","v":7017,"vw":34.381686},{"c":34.34,"h":34.345,"l":34.325,"n":59,"o":34.325,"t":"2026-09-22T15:45:00Z","v":18488,"vw":34.33794},{"c":34.355,"h":34.36,"l":34.34,"n":64,"o":34.3499,"t":"2026-09-22T16:00:00Z","v":11686,"vw":34.349445},{"c":34.35,"h":34.3576,"l":34.339,"n":31,"o":34.3576,"t":"2026-09-22T16:15:00Z","v":4560,"vw":34.35075},{"c":34.38,"h":34.3884,"l":34.36,"n":106,"o":34.365,"t":"2026-09-22T16:30:00Z","v":30034,"vw":34.374265},{"c":34.415,"h":34.42,"l":34.385,"n":31,"o":34.385,"t":"2026-09-22T16:45:00Z","v":13119,"vw":34.41316},{"c":34.4,"h":34.4186,"l":34.3925,"n":97,"o":34.41,"t":"2026-09-22T17:00:00Z","v":23017,"vw":34.407474},{"c":34.395,"h":34.4,"l":34.375,"n":47,"o":34.4,"t":"2026-09-22T17:15:00Z","v":7343,"vw":34.383473},{"c":34.405,"h":34.41,"l":34.3901,"n":68,"o":34.4,"t":"2026-09-22T17:30:00Z","v":18704,"vw":34.399335},{"c":34.4824,"h":34.4884,"l":34.405,"n":79,"o":34.405,"t":"2026-09-22T17:45:00Z","v":18526,"vw":34.436623},{"c":34.49,"h":34.5,"l":34.465,"n":61,"o":34.48,"t":"2026-09-22T18:00:00Z","v":25343,"vw":34.485065},{"c":34.49,"h":34.51,"l":34.49,"n":95,"o":34.5,"t":"2026-09-22T18:15:00Z","v":63118,"vw":34.50563},{"c":34.47,"h":34.495,"l":34.46,"n":65,"o":34.49,"t":"2026-09-22T18:30:00Z","v":11603,"vw":34.476758},{"c":34.47,"h":34.4801,"l":34.47,"n":37,"o":34.48,"t":"2026-09-22T18:45:00Z","v":14161,"vw":34.475759},{"c":34.4801,"h":34.4893,"l":34.465,"n":136,"o":34.48,"t":"2026-09-22T19:00:00Z","v":61584,"vw":34.477139},{"c":34.505,"h":34.51,"l":34.48,"n":117,"o":34.485,"t":"2026-09-22T19:15:00Z","v":106418,"vw":34.501581},{"c":34.555,"h":34.575,"l":34.5,"n":160,"o":34.5,"t":"2026-09-22T19:30:00Z","v":50413,"vw":34.538547},{"c":34.51,"h":34.6,"l":34.505,"n":344,"o":34.56,"t":"2026-09-22T19:45:00Z","v":79442,"vw":34.531256},{"c":34.49,"h":34.49,"l":34.49,"n":3,"o":34.49,"t":"2026-09-22T20:00:00Z","v":942,"vw":34.49},{"c":34,"h":35.49,"l":34,"n":28,"o":34.6,"t":"2026-09-22T21:45:00Z","v":1667,"vw":34.614981},{"c":34.6,"h":34.8,"l":34.22,"n":207,"o":34.6,"t":"2026-09-22T22:00:00Z","v":20000,"vw":34.557919},{"c":34.65,"h":34.68,"l":34.38,"n":60,"o":34.58,"t":"2026-09-22T22:15:00Z","v":3320,"vw":34.590789},{"c":34.5,"h":34.61,"l":34.42,"n":35,"o":34.59,"t":"2026-09-22T23:00:00Z","v":2670,"vw":34.550218},{"c":34.14,"h":34.22,"l":34.12,"n":228,"o":34.21,"t":"2026-09-23T13:30:00Z","v":40090,"vw":34.14529},{"c":34.055,"h":34.13,"l":34.03,"n":181,"o":34.13,"t":"2026-09-23T13:45:00Z","v":34880,"vw":34.076994},{"c":34.1,"h":34.125,"l":34.08,"n":66,"o":34.085,"t":"2026-09-23T14:00:00Z","v":10440,"vw":34.100136},{"c":34.05,"h":34.12,"l":34.04,"n":105,"o":34.105,"t":"2026-09-23T14:15:00Z","v":22793,"vw":34.079821},{"c":34.05,"h":34.11,"l":34.05,"n":170,"o":34.06,"t":"2026-09-23T14:30:00Z","v":42357,"vw":34.091138},{"c":34.09,"h":34.115,"l":34.01,"n":139,"o":34.05,"t":"2026-09-23T14:45:00Z","v":62181,"vw":34.084083},{"c":34.1,"h":34.11,"l":34.07,"n":100,"o":34.095,"t":"2026-09-23T15:00:00Z","v":13227,"vw":34.091447},{"c":34.08,"h":34.125,"l":34.0799,"n":92,"o":34.09,"t":"2026-09-23T15:15:00Z","v":16084,"vw":34.103589},{"c":34.07,"h":34.08,"l":34.05,"n":107,"o":34.08,"t":"2026-09-23T15:30:00Z","v":16389,"vw":34.068791},{"c":34.0401,"h":34.075,"l":34.0225,"n":105,"o":34.075,"t":"2026-09-23T15:45:00Z","v":28316,"vw":34.036772},{"c":34.0475,"h":34.0499,"l":34.025,"n":70,"o":34.04,"t":"2026-09-23T16:00:00Z","v":27199,"vw":34.043886},{"c":34.0514,"h":34.0514,"l":34.035,"n":49,"o":34.045,"t":"2026-09-23T16:15:00Z","v":9810,"vw":34.042351},{"c":34.04,"h":34.06,"l":34.04,"n":78,"o":34.055,"t":"2026-09-23T16:30:00Z","v":19426,"vw":34.054536},{"c":33.93,"h":34.04,"l":33.905,"n":307,"o":34.035,"t":"2026-09-23T16:45:00Z","v":319354,"vw":33.950901},{"c":33.92,"h":33.94,"l":33.9,"n":55,"o":33.925,"t":"2026-09-23T17:00:00Z","v":9188,"vw":33.926912},{"c":33.94,"h":33.95,"l":33.915,"n":107,"o":33.92,"t":"2026-09-23T17:15:00Z","v":92755,"vw":33.930071},{"c":34,"h":34.01,"l":33.91,"n":131,"o":33.93,"t":"2026-09-23T17:30:00Z","v":33474,"vw":33.921471},{"c":34.03,"h":34.0351,"l":34,"n":189,"o":34,"t":"2026-09-23T17:45:00Z","v":603866,"vw":34.001364},{"c":34.02,"h":34.035,"l":33.9901,"n":99,"o":34.031,"t":"2026-09-23T18:00:00Z","v":19360,"vw":34.005936},{"c":33.995,"h":34.04,"l":33.995,"n":117,"o":34.0215,"t":"2026-09-23T18:15:00Z","v":61610,"vw":34.032629},{"c":33.98,"h":34.01,"l":33.98,"n":122,"o":33.9934,"t":"2026-09-23T18:30:00Z","v":26264,"vw":33.993678},{"c":34.02,"h":34.02,"l":33.98,"n":83,"o":33.98,"t":"2026-09-23T18:45:00Z","v":16577,"vw":34.003151},{"c":34.01,"h":34.03,"l":33.994,"n":208,"o":34.0168,"t":"2026-09-23T19:00:00Z","v":45452,"vw":34.011048},{"c":33.9962,"h":34.0178,"l":33.99,"n":149,"o":34.015,"t":"2026-09-23T19:15:00Z","v":80895,"vw":33.998792},{"c":33.985,"h":34.005,"l":33.985,"n":150,"o":33.995,"t":"2026-09-23T19:30:00Z","v":48985,"vw":33.995914},{"c":33.985,"h":33.995,"l":33.975,"n":265,"o":33.99,"t":"2026-09-23T19:45:00Z","v":81719,"vw":33.986508},{"c":33.99,"h":33.99,"l":33.99,"n":3,"o":33.99,"t":"2026-09-23T20:00:00Z","v":133,"vw":33.99},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-09-24T08:30:00Z","v":4000,"vw":34},{"c":33.8684,"h":33.87,"l":33.8193,"n":388,"o":33.85,"t":"2026-09-24T13:30:00Z","v":16162,"vw":33.853839},{"c":33.87,"h":33.9,"l":33.865,"n":265,"o":33.865,"t":"2026-09-24T13:45:00Z","v":41361,"vw":33.880166},{"c":33.86,"h":33.91,"l":33.855,"n":101,"o":33.87,"t":"2026-09-24T14:00:00Z","v":79231,"vw":33.886372},{"c":33.835,"h":33.865,"l":33.82,"n":136,"o":33.855,"t":"2026-09-24T14:15:00Z","v":12483,"vw":33.843681},{"c":33.79,"h":33.84,"l":33.79,"n":78,"o":33.83,"t":"2026-09-24T14:30:00Z","v":32981,"vw":33.820423},{"c":33.76,"h":33.82,"l":33.75,"n":106,"o":33.78,"t":"2026-09-24T14:45:00Z","v":21373,"vw":33.775907},{"c":33.695,"h":33.76,"l":33.6898,"n":60,"o":33.75,"t":"2026-09-24T15:00:00Z","v":11914,"vw":33.719629},{"c":33.71,"h":33.74,"l":33.695,"n":65,"o":33.71,"t":"2026-09-24T15:15:00Z","v":11270,"vw":33.712653},{"c":33.73,"h":33.73,"l":33.6798,"n":59,"o":33.71,"t":"2026-09-24T15:30:00Z","v":12835,"vw":33.696528},{"c":33.735,"h":33.76,"l":33.725,"n":85,"o":33.7398,"t":"2026-09-24T15:45:00Z","v":16621,"vw":33.743038},{"c":33.75,"h":33.76,"l":33.725,"n":77,"o":33.7398,"t":"2026-09-24T16:00:00Z","v":17603,"vw":33.742275},{"c":33.91,"h":33.965,"l":33.75,"n":299,"o":33.75,"t":"2026-09-24T16:15:00Z","v":66584,"vw":33.897365},{"c":33.92,"h":33.9601,"l":33.875,"n":78,"o":33.91,"t":"2026-09-24T16:30:00Z","v":35812,"vw":33.914044},{"c":33.9102,"h":33.94,"l":33.905,"n":50,"o":33.905,"t":"2026-09-24T16:45:00Z","v":14158,"vw":33.926779},{"c":33.89,"h":33.94,"l":33.8898,"n":42,"o":33.895,"t":"2026-09-24T17:00:00Z","v":6442,"vw":33.913378},{"c":33.8492,"h":33.91,"l":33.8399,"n":49,"o":33.91,"t":"2026-09-24T17:15:00Z","v":10012,"vw":33.858624},{"c":33.81,"h":33.86,"l":33.805,"n":68,"o":33.844,"t":"2026-09-24T17:30:00Z","v":18549,"vw":33.845496},{"c":33.82,"h":33.83,"l":33.805,"n":48,"o":33.805,"t":"2026-09-24T17:45:00Z","v":8009,"vw":33.820711},{"c":33.835,"h":33.84,"l":33.75,"n":172,"o":33.825,"t":"2026-09-24T18:00:00Z","v":42122,"vw":33.789053},{"c":33.86,"h":33.87,"l":33.815,"n":171,"o":33.84,"t":"2026-09-24T18:15:00Z","v":59078,"vw":33.83472},{"c":33.8399,"h":33.88,"l":33.815,"n":134,"o":33.87,"t":"2026-09-24T18:30:00Z","v":35720,"vw":33.848924},{"c":33.85,"h":33.865,"l":33.835,"n":47,"o":33.84,"t":"2026-09-24T18:45:00Z","v":13919,"vw":33.856262},{"c":33.815,"h":33.86,"l":33.815,"n":150,"o":33.855,"t":"2026-09-24T19:00:00Z","v":120999,"vw":33.834452},{"c":33.835,"h":33.845,"l":33.8117,"n":76,"o":33.8117,"t":"2026-09-24T19:15:00Z","v":24526,"vw":33.836013},{"c":33.85,"h":33.855,"l":33.8217,"n":127,"o":33.84,"t":"2026-09-24T19:30:00Z","v":35444,"vw":33.842525},{"c":33.85,"h":33.865,"l":33.84,"n":186,"o":33.84,"t":"2026-09-24T19:45:00Z","v":41463,"vw":33.850255},{"c":33.83,"h":33.83,"l":33.83,"n":4,"o":33.83,"t":"2026-09-24T20:00:00Z","v":254,"vw":33.83},{"c":34.01,"h":34.06,"l":33.99,"n":67,"o":34.06,"t":"2026-09-25T13:30:00Z","v":11325,"vw":34.025157},{"c":34.01,"h":34.02,"l":33.99,"n":19,"o":34.005,"t":"2026-09-25T13:45:00Z","v":1927,"vw":33.999143},{"c":33.935,"h":33.99,"l":33.905,"n":47,"o":33.99,"t":"2026-09-25T14:00:00Z","v":15278,"vw":33.964515},{"c":33.92,"h":33.955,"l":33.91,"n":77,"o":33.935,"t":"2026-09-25T14:15:00Z","v":19198,"vw":33.930401},{"c":33.92,"h":33.94,"l":33.895,"n":126,"o":33.915,"t":"2026-09-25T14:30:00Z","v":26406,"vw":33.917683},{"c":33.96,"h":33.97,"l":33.94,"n":71,"o":33.94,"t":"2026-09-25T14:45:00Z","v":9667,"vw":33.950624},{"c":33.93,"h":33.98,"l":33.92,"n":35,"o":33.965,"t":"2026-09-25T15:00:00Z","v":5672,"vw":33.968115},{"c":33.95,"h":33.965,"l":33.93,"n":80,"o":33.95,"t":"2026-09-25T15:15:00Z","v":10039,"vw":33.946339},{"c":33.92,"h":33.985,"l":33.92,"n":94,"o":33.96,"t":"2026-09-25T15:30:00Z","v":16353,"vw":33.955526},{"c":34.01,"h":34.01,"l":33.905,"n":96,"o":33.91,"t":"2026-09-25T15:45:00Z","v":15166,"vw":33.954487},{"c":34.1102,"h":34.145,"l":34.03,"n":118,"o":34.03,"t":"2026-09-25T16:00:00Z","v":24456,"vw":34.110286},{"c":34.1,"h":34.13,"l":34.06,"n":46,"o":34.12,"t":"2026-09-25T16:15:00Z","v":11924,"vw":34.098016},{"c":34.08,"h":34.11,"l":34.055,"n":161,"o":34.11,"t":"2026-09-25T16:30:00Z","v":41009,"vw":34.075651},{"c":34.045,"h":34.0656,"l":34.03,"n":61,"o":34.045,"t":"2026-09-25T16:45:00Z","v":4352,"vw":34.053541},{"c":34.06,"h":34.07,"l":34.045,"n":37,"o":34.045,"t":"2026-09-25T17:00:00Z","v":3278,"vw":34.060605},{"c":34.06,"h":34.065,"l":34.05,"n":13,"o":34.05,"t":"2026-09-25T17:15:00Z","v":1291,"vw":34.060777},{"c":34.07,"h":34.07,"l":34.04,"n":76,"o":34.055,"t":"2026-09-25T17:30:00Z","v":27129,"vw":34.058337},{"c":34.0681,"h":34.0681,"l":34.05,"n":78,"o":34.06,"t":"2026-09-25T17:45:00Z","v":19942,"vw":34.057165},{"c":34.075,"h":34.08,"l":34.07,"n":136,"o":34.07,"t":"2026-09-25T18:00:00Z","v":48094,"vw":34.072961},{"c":34.09,"h":34.1,"l":34.07,"n":168,"o":34.085,"t":"2026-09-25T18:15:00Z","v":37105,"vw":34.086249},{"c":34.105,"h":34.11,"l":34.085,"n":91,"o":34.105,"t":"2026-09-25T18:30:00Z","v":90744,"vw":34.096137},{"c":34.1,"h":34.115,"l":34.1,"n":62,"o":34.1099,"t":"2026-09-25T18:45:00Z","v":11435,"vw":34.10826},{"c":34.115,"h":34.12,"l":34.095,"n":117,"o":34.1099,"t":"2026-09-25T19:00:00Z","v":62229,"vw":34.112962},{"c":34.095,"h":34.12,"l":34.095,"n":59,"o":34.11,"t":"2026-09-25T19:15:00Z","v":55189,"vw":34.115035},{"c":34.1287,"h":34.135,"l":34.095,"n":85,"o":34.095,"t":"2026-09-25T19:30:00Z","v":17169,"vw":34.112588},{"c":34.14,"h":34.17,"l":34.13,"n":162,"o":34.13,"t":"2026-09-25T19:45:00Z","v":31828,"vw":34.140642},{"c":34.14,"h":34.14,"l":34.14,"n":6,"o":34.14,"t":"2026-09-25T20:00:00Z","v":218,"vw":34.14},{"c":33.92,"h":33.92,"l":33.86,"n":43,"o":33.86,"t":"2026-09-28T13:30:00Z","v":23368,"vw":33.894072},{"c":33.97,"h":33.97,"l":33.93,"n":32,"o":33.94,"t":"2026-09-28T13:45:00Z","v":7391,"vw":33.945584},{"c":33.93,"h":33.97,"l":33.92,"n":46,"o":33.97,"t":"2026-09-28T14:00:00Z","v":7907,"vw":33.941327},{"c":33.94,"h":33.9599,"l":33.9199,"n":37,"o":33.93,"t":"2026-09-28T14:15:00Z","v":2749,"vw":33.940205},{"c":33.865,"h":33.945,"l":33.86,"n":40,"o":33.94,"t":"2026-09-28T14:30:00Z","v":7321,"vw":33.926885},{"c":33.81,"h":33.85,"l":33.79,"n":79,"o":33.85,"t":"2026-09-28T14:45:00Z","v":9212,"vw":33.823675},{"c":33.78,"h":33.81,"l":33.78,"n":100,"o":33.8,"t":"2026-09-28T15:00:00Z","v":12776,"vw":33.801989},{"c":33.8,"h":33.815,"l":33.78,"n":80,"o":33.78,"t":"2026-09-28T15:15:00Z","v":18178,"vw":33.800353},{"c":33.78,"h":33.81,"l":33.765,"n":26,"o":33.805,"t":"2026-09-28T15:30:00Z","v":6410,"vw":33.784906},{"c":33.825,"h":33.825,"l":33.78,"n":20,"o":33.78,"t":"2026-09-28T15:45:00Z","v":3671,"vw":33.810031},{"c":33.815,"h":33.84,"l":33.805,"n":54,"o":33.82,"t":"2026-09-28T16:00:00Z","v":8688,"vw":33.825966},{"c":34.04,"h":34.05,"l":33.83,"n":163,"o":33.83,"t":"2026-09-28T16:15:00Z","v":47018,"vw":33.892923},{"c":33.935,"h":34.02,"l":33.935,"n":89,"o":34.02,"t":"2026-09-28T16:30:00Z","v":17454,"vw":33.98524},{"c":33.92,"h":33.96,"l":33.92,"n":40,"o":33.95,"t":"2026-09-28T16:45:00Z","v":14820,"vw":33.932213},{"c":34.03,"h":34.06,"l":33.92,"n":131,"o":33.94,"t":"2026-09-28T17:00:00Z","v":28558,"vw":34.002938},{"c":33.99,"h":34.03,"l":33.98,"n":91,"o":34.02,"t":"2026-09-28T17:15:00Z","v":18856,"vw":33.998366},{"c":33.9875,"h":34,"l":33.98,"n":32,"o":34,"t":"2026-09-28T17:30:00Z","v":5545,"vw":33.988351},{"c":33.98,"h":33.9999,"l":33.98,"n":53,"o":33.982,"t":"2026-09-28T17:45:00Z","v":18707,"vw":33.988653},{"c":34,"h":34.01,"l":33.98,"n":152,"o":33.98,"t":"2026-09-28T18:00:00Z","v":32939,"vw":33.999636},{"c":33.98,"h":34.005,"l":33.975,"n":146,"o":33.995,"t":"2026-09-28T18:15:00Z","v":45979,"vw":33.989022},{"c":33.975,"h":33.975,"l":33.945,"n":158,"o":33.975,"t":"2026-09-28T18:30:00Z","v":48943,"vw":33.962914},{"c":33.985,"h":33.99,"l":33.965,"n":92,"o":33.97,"t":"2026-09-28T18:45:00Z","v":13492,"vw":33.981946},{"c":33.955,"h":33.985,"l":33.95,"n":82,"o":33.96,"t":"2026-09-28T19:00:00Z","v":15405,"vw":33.967166},{"c":33.9701,"h":33.98,"l":33.945,"n":165,"o":33.95,"t":"2026-09-28T19:15:00Z","v":116165,"vw":33.966725},{"c":33.965,"h":33.979,"l":33.95,"n":138,"o":33.975,"t":"2026-09-28T19:30:00Z","v":41119,"vw":33.963388},{"c":33.92,"h":33.96,"l":33.91,"n":84,"o":33.96,"t":"2026-09-28T19:45:00Z","v":14859,"vw":33.936917},{"c":33.91,"h":33.91,"l":33.91,"n":6,"o":33.91,"t":"2026-09-28T20:00:00Z","v":4770,"vw":33.91},{"c":33.8199,"h":33.94,"l":33.8,"n":43,"o":33.94,"t":"2026-09-29T13:30:00Z","v":19995,"vw":33.897608},{"c":33.8411,"h":33.855,"l":33.8399,"n":34,"o":33.84,"t":"2026-09-29T13:45:00Z","v":14779,"vw":33.842031},{"c":33.855,"h":33.86,"l":33.84,"n":43,"o":33.84,"t":"2026-09-29T14:00:00Z","v":6223,"vw":33.849919},{"c":33.855,"h":33.875,"l":33.845,"n":74,"o":33.864,"t":"2026-09-29T14:15:00Z","v":12167,"vw":33.862993},{"c":33.835,"h":33.86,"l":33.825,"n":155,"o":33.85,"t":"2026-09-29T14:30:00Z","v":24717,"vw":33.845269},{"c":33.82,"h":33.835,"l":33.815,"n":79,"o":33.835,"t":"2026-09-29T14:45:00Z","v":7706,"vw":33.820173},{"c":33.73,"h":33.775,"l":33.72,"n":67,"o":33.77,"t":"2026-09-29T15:00:00Z","v":8381,"vw":33.745558},{"c":33.67,"h":33.7467,"l":33.655,"n":84,"o":33.73,"t":"2026-09-29T15:15:00Z","v":12256,"vw":33.693486},{"c":33.71,"h":33.735,"l":33.685,"n":158,"o":33.685,"t":"2026-09-29T15:30:00Z","v":31853,"vw":33.714159},{"c":33.695,"h":33.75,"l":33.685,"n":113,"o":33.715,"t":"2026-09-29T15:45:00Z","v":18049,"vw":33.706329},{"c":33.685,"h":33.71,"l":33.685,"n":64,"o":33.7,"t":"2026-09-29T16:00:00Z","v":9438,"vw":33.695727},{"c":33.709,"h":33.71,"l":33.685,"n":51,"o":33.69,"t":"2026-09-29T16:15:00Z","v":5066,"vw":33.695144},{"c":33.68,"h":33.705,"l":33.6799,"n":54,"o":33.7,"t":"2026-09-29T16:30:00Z","v":11304,"vw":33.695849},{"c":33.655,"h":33.67,"l":33.645,"n":53,"o":33.67,"t":"2026-09-29T16:45:00Z","v":13494,"vw":33.66191},{"c":33.6741,"h":33.6741,"l":33.635,"n":48,"o":33.65,"t":"2026-09-29T17:00:00Z","v":7672,"vw":33.652282},{"c":33.675,"h":33.68,"l":33.6524,"n":64,"o":33.68,"t":"2026-09-29T17:15:00Z","v":13317,"vw":33.664252},{"c":33.69,"h":33.69,"l":33.665,"n":47,"o":33.68,"t":"2026-09-29T17:30:00Z","v":13145,"vw":33.677238},{"c":33.65,"h":33.7,"l":33.6418,"n":114,"o":33.685,"t":"2026-09-29T17:45:00Z","v":23669,"vw":33.668849},{"c":33.75,"h":33.75,"l":33.66,"n":147,"o":33.66,"t":"2026-09-29T18:00:00Z","v":30569,"vw":33.707734},{"c":33.75,"h":33.77,"l":33.75,"n":149,"o":33.755,"t":"2026-09-29T18:15:00Z","v":35817,"vw":33.758413},{"c":33.79,"h":33.815,"l":33.735,"n":111,"o":33.75,"t":"2026-09-29T18:30:00Z","v":44992,"vw":33.757448},{"c":33.795,"h":33.8,"l":33.77,"n":109,"o":33.795,"t":"2026-09-29T18:45:00Z","v":22564,"vw":33.780994},{"c":33.81,"h":33.82,"l":33.8001,"n":230,"o":33.81,"t":"2026-09-29T19:00:00Z","v":89156,"vw":33.81278},{"c":33.805,"h":33.82,"l":33.7999,"n":162,"o":33.7999,"t":"2026-09-29T19:15:00Z","v":75763,"vw":33.808033},{"c":33.8,"h":33.8199,"l":33.794,"n":133,"o":33.805,"t":"2026-09-29T19:30:00Z","v":22553,"vw":33.805348},{"c":33.825,"h":33.83,"l":33.78,"n":198,"o":33.795,"t":"2026-09-29T19:45:00Z","v":28386,"vw":33.807455},{"c":33.85,"h":33.96,"l":33.85,"n":53,"o":33.93,"t":"2026-09-30T13:30:00Z","v":6233,"vw":33.919145},{"c":33.9199,"h":33.92,"l":33.87,"n":28,"o":33.91,"t":"2026-09-30T13:45:00Z","v":3340,"vw":33.893683},{"c":33.935,"h":33.96,"l":33.89,"n":46,"o":33.9,"t":"2026-09-30T14:00:00Z","v":5076,"vw":33.91537},{"c":33.89,"h":33.96,"l":33.88,"n":75,"o":33.96,"t":"2026-09-30T14:15:00Z","v":10102,"vw":33.918494},{"c":33.92,"h":33.94,"l":33.875,"n":121,"o":33.89,"t":"2026-09-30T14:30:00Z","v":26966,"vw":33.907969},{"c":33.9,"h":33.945,"l":33.89,"n":123,"o":33.92,"t":"2026-09-30T14:45:00Z","v":19017,"vw":33.929361},{"c":33.87,"h":33.895,"l":33.85,"n":99,"o":33.88,"t":"2026-09-30T15:00:00Z","v":18088,"vw":33.877046},{"c":33.8699,"h":33.885,"l":33.84,"n":51,"o":33.875,"t":"2026-09-30T15:15:00Z","v":7736,"vw":33.860202},{"c":33.79,"h":33.87,"l":33.79,"n":94,"o":33.87,"t":"2026-09-30T15:30:00Z","v":13917,"vw":33.837873},{"c":33.8184,"h":33.845,"l":33.79,"n":53,"o":33.79,"t":"2026-09-30T15:45:00Z","v":5580,"vw":33.812461},{"c":33.8217,"h":33.83,"l":33.81,"n":62,"o":33.82,"t":"2026-09-30T16:00:00Z","v":13647,"vw":33.820617},{"c":33.81,"h":33.8284,"l":33.8,"n":74,"o":33.825,"t":"2026-09-30T16:15:00Z","v":10173,"vw":33.813887},{"c":33.815,"h":33.815,"l":33.79,"n":115,"o":33.8083,"t":"2026-09-30T16:30:00Z","v":16077,"vw":33.800399},{"c":33.81,"h":33.82,"l":33.795,"n":57,"o":33.82,"t":"2026-09-30T16:45:00Z","v":9407,"vw":33.80738},{"c":33.8,"h":33.81,"l":33.7926,"n":36,"o":33.81,"t":"2026-09-30T17:00:00Z","v":8987,"vw":33.807471},{"c":33.78,"h":33.79,"l":33.755,"n":62,"o":33.78,"t":"2026-09-30T17:15:00Z","v":6691,"vw":33.771668},{"c":33.78,"h":33.79,"l":33.77,"n":30,"o":33.78,"t":"2026-09-30T17:30:00Z","v":4938,"vw":33.781568},{"c":33.78,"h":33.795,"l":33.77,"n":110,"o":33.77,"t":"2026-09-30T17:45:00Z","v":19213,"vw":33.782702},{"c":33.75,"h":33.78,"l":33.75,"n":98,"o":33.77,"t":"2026-09-30T18:00:00Z","v":36051,"vw":33.767443},{"c":33.73,"h":33.76,"l":33.72,"n":49,"o":33.76,"t":"2026-09-30T18:15:00Z","v":9041,"vw":33.739589},{"c":33.73,"h":33.73,"l":33.71,"n":77,"o":33.725,"t":"2026-09-30T18:30:00Z","v":31261,"vw":33.724238},{"c":33.73,"h":33.73,"l":33.702,"n":63,"o":33.715,"t":"2026-09-30T18:45:00Z","v":11427,"vw":33.7107},{"c":33.7218,"h":33.73,"l":33.71,"n":191,"o":33.72,"t":"2026-09-30T19:00:00Z","v":50822,"vw":33.723847},{"c":33.704,"h":33.73,"l":33.7,"n":86,"o":33.73,"t":"2026-09-30T19:15:00Z","v":44758,"vw":33.70918},{"c":33.685,"h":33.715,"l":33.68,"n":185,"o":33.705,"t":"2026-09-30T19:30:00Z","v":176889,"vw":33.709},{"c":33.67,"h":33.698,"l":33.65,"n":307,"o":33.69,"t":"2026-09-30T19:45:00Z","v":53724,"vw":33.673717},{"c":33.69,"h":33.69,"l":33.69,"n":6,"o":33.69,"t":"2026-09-30T20:00:00Z","v":27508,"vw":33.69},{"c":33.57,"h":33.66,"l":33.565,"n":54,"o":33.6,"t":"2026-10-01T13:30:00Z","v":6408,"vw":33.614793},{"c":33.59,"h":33.63,"l":33.58,"n":29,"o":33.59,"t":"2026-10-01T13:45:00Z","v":6097,"vw":33.601678},{"c":33.51,"h":33.55,"l":33.51,"n":44,"o":33.52,"t":"2026-10-01T14:00:00Z","v":4526,"vw":33.521659},{"c":33.49,"h":33.55,"l":33.49,"n":43,"o":33.5215,"t":"2026-10-01T14:15:00Z","v":6504,"vw":33.512661},{"c":33.539,"h":33.57,"l":33.5,"n":68,"o":33.5,"t":"2026-10-01T14:30:00Z","v":15840,"vw":33.535856},{"c":33.48,"h":33.55,"l":33.4561,"n":94,"o":33.54,"t":"2026-10-01T14:45:00Z","v":13241,"vw":33.487633},{"c":33.46,"h":33.48,"l":33.43,"n":71,"o":33.48,"t":"2026-10-01T15:00:00Z","v":10199,"vw":33.441081},{"c":33.475,"h":33.5,"l":33.465,"n":48,"o":33.49,"t":"2026-10-01T15:15:00Z","v":8248,"vw":33.483659},{"c":33.42,"h":33.48,"l":33.39,"n":127,"o":33.47,"t":"2026-10-01T15:30:00Z","v":54177,"vw":33.427094},{"c":33.44,"h":33.46,"l":33.39,"n":163,"o":33.425,"t":"2026-10-01T15:45:00Z","v":29354,"vw":33.431799},{"c":33.47,"h":33.48,"l":33.45,"n":46,"o":33.45,"t":"2026-10-01T16:00:00Z","v":7310,"vw":33.463754},{"c":33.47,"h":33.48,"l":33.455,"n":53,"o":33.455,"t":"2026-10-01T16:15:00Z","v":10227,"vw":33.473798},{"c":33.45,"h":33.495,"l":33.44,"n":43,"o":33.48,"t":"2026-10-01T16:30:00Z","v":4728,"vw":33.461451},{"c":33.41,"h":33.465,"l":33.4,"n":64,"o":33.46,"t":"2026-10-01T16:45:00Z","v":17964,"vw":33.44613},{"c":33.465,"h":33.465,"l":33.41,"n":48,"o":33.41,"t":"2026-10-01T17:00:00Z","v":15991,"vw":33.441769},{"c":33.54,"h":33.555,"l":33.47,"n":25,"o":33.47,"t":"2026-10-01T17:15:00Z","v":3589,"vw":33.51175},{"c":33.55,"h":33.625,"l":33.53,"n":117,"o":33.53,"t":"2026-10-01T17:30:00Z","v":16905,"vw":33.558582},{"c":33.46,"h":33.55,"l":33.46,"n":98,"o":33.545,"t":"2026-10-01T17:45:00Z","v":11778,"vw":33.50053},{"c":33.445,"h":33.46,"l":33.41,"n":113,"o":33.46,"t":"2026-10-01T18:00:00Z","v":48332,"vw":33.430325},{"c":33.47,"h":33.5,"l":33.445,"n":148,"o":33.46,"t":"2026-10-01T18:15:00Z","v":42694,"vw":33.467307},{"c":33.48,"h":33.515,"l":33.445,"n":88,"o":33.47,"t":"2026-10-01T18:30:00Z","v":23118,"vw":33.469698},{"c":33.49,"h":33.49,"l":33.47,"n":85,"o":33.485,"t":"2026-10-01T18:45:00Z","v":15389,"vw":33.484949},{"c":33.47,"h":33.49,"l":33.465,"n":130,"o":33.49,"t":"2026-10-01T19:00:00Z","v":55331,"vw":33.475498},{"c":33.4899,"h":33.49,"l":33.46,"n":256,"o":33.4701,"t":"2026-10-01T19:15:00Z","v":129096,"vw":33.47179},{"c":33.5,"h":33.505,"l":33.4801,"n":193,"o":33.485,"t":"2026-10-01T19:30:00Z","v":41220,"vw":33.493933},{"c":33.51,"h":33.54,"l":33.485,"n":277,"o":33.495,"t":"2026-10-01T19:45:00Z","v":40156,"vw":33.511234},{"c":33.48,"h":33.48,"l":33.48,"n":4,"o":33.48,"t":"2026-10-01T20:00:00Z","v":3086,"vw":33.48},{"c":33.9,"h":33.9,"l":33.81,"n":57,"o":33.85,"t":"2026-10-02T13:30:00Z","v":6925,"vw":33.853183},{"c":33.92,"h":33.94,"l":33.87,"n":61,"o":33.9001,"t":"2026-10-02T13:45:00Z","v":15325,"vw":33.904394},{"c":33.92,"h":33.97,"l":33.92,"n":52,"o":33.9501,"t":"2026-10-02T14:00:00Z","v":7365,"vw":33.954645},{"c":33.94,"h":33.97,"l":33.92,"n":50,"o":33.93,"t":"2026-10-02T14:15:00Z","v":6333,"vw":33.944733},{"c":33.965,"h":33.9882,"l":33.9299,"n":61,"o":33.93,"t":"2026-10-02T14:30:00Z","v":17950,"vw":33.947743},{"c":33.915,"h":33.98,"l":33.905,"n":37,"o":33.96,"t":"2026-10-02T14:45:00Z","v":10177,"vw":33.925715},{"c":33.81,"h":33.92,"l":33.81,"n":61,"o":33.92,"t":"2026-10-02T15:00:00Z","v":7102,"vw":33.839395},{"c":33.8,"h":33.82,"l":33.74,"n":45,"o":33.81,"t":"2026-10-02T15:15:00Z","v":6170,"vw":33.788894},{"c":33.825,"h":33.84,"l":33.78,"n":83,"o":33.7802,"t":"2026-10-02T15:30:00Z","v":11544,"vw":33.815096},{"c":33.845,"h":33.845,"l":33.82,"n":51,"o":33.82,"t":"2026-10-02T15:45:00Z","v":7800,"vw":33.82862},{"c":33.86,"h":33.86,"l":33.83,"n":83,"o":33.845,"t":"2026-10-02T16:00:00Z","v":15390,"vw":33.841024},{"c":33.82,"h":33.865,"l":33.82,"n":49,"o":33.845,"t":"2026-10-02T16:15:00Z","v":16194,"vw":33.845004},{"c":33.82,"h":33.84,"l":33.805,"n":53,"o":33.825,"t":"2026-10-02T16:30:00Z","v":22299,"vw":33.825728},{"c":33.845,"h":33.8517,"l":33.82,"n":19,"o":33.825,"t":"2026-10-02T16:45:00Z","v":2772,"vw":33.832179},{"c":33.85,"h":33.865,"l":33.845,"n":33,"o":33.85,"t":"2026-10-02T17:00:00Z","v":6413,"vw":33.855614},{"c":33.8,"h":33.87,"l":33.8,"n":33,"o":33.855,"t":"2026-10-02T17:15:00Z","v":6005,"vw":33.843121},{"c":33.84,"h":33.84,"l":33.815,"n":39,"o":33.815,"t":"2026-10-02T17:30:00Z","v":18847,"vw":33.837929},{"c":33.8681,"h":33.8701,"l":33.84,"n":97,"o":33.85,"t":"2026-10-02T17:45:00Z","v":14767,"vw":33.851854},{"c":33.88,"h":33.88,"l":33.855,"n":110,"o":33.865,"t":"2026-10-02T18:00:00Z","v":46317,"vw":33.874878},{"c":33.87,"h":33.88,"l":33.85,"n":41,"o":33.875,"t":"2026-10-02T18:15:00Z","v":9636,"vw":33.866009},{"c":33.8817,"h":33.8999,"l":33.87,"n":45,"o":33.88,"t":"2026-10-02T18:30:00Z","v":11638,"vw":33.879306},{"c":33.895,"h":33.895,"l":33.8824,"n":36,"o":33.8824,"t":"2026-10-02T18:45:00Z","v":10981,"vw":33.891753},{"c":33.92,"h":33.92,"l":33.895,"n":105,"o":33.9,"t":"2026-10-02T19:00:00Z","v":29921,"vw":33.903989},{"c":33.935,"h":33.945,"l":33.915,"n":117,"o":33.925,"t":"2026-10-02T19:15:00Z","v":41022,"vw":33.928763},{"c":33.955,"h":33.96,"l":33.93,"n":288,"o":33.94,"t":"2026-10-02T19:30:00Z","v":113597,"vw":33.942728},{"c":33.95,"h":33.96,"l":33.93,"n":119,"o":33.96,"t":"2026-10-02T19:45:00Z","v":28325,"vw":33.952926},{"c":33.6999,"h":33.82,"l":33.6999,"n":57,"o":33.82,"t":"2026-10-05T13:30:00Z","v":12401,"vw":33.725064},{"c":33.72,"h":33.72,"l":33.65,"n":68,"o":33.68,"t":"2026-10-05T13:45:00Z","v":12207,"vw":33.694481},{"c":33.78,"h":33.78,"l":33.68,"n":142,"o":33.7,"t":"2026-10-05T14:00:00Z","v":26012,"vw":33.707625},{"c":33.7657,"h":33.79,"l":33.76,"n":40,"o":33.76,"t":"2026-10-05T14:15:00Z","v":8810,"vw":33.771223},{"c":33.79,"h":33.79,"l":33.75,"n":62,"o":33.77,"t":"2026-10-05T14:30:00Z","v":7214,"vw":33.762705},{"c":33.825,"h":33.825,"l":33.785,"n":31,"o":33.785,"t":"2026-10-05T14:45:00Z","v":6209,"vw":33.812512},{"c":33.775,"h":33.83,"l":33.775,"n":28,"o":33.83,"t":"2026-10-05T15:00:00Z","v":3345,"vw":33.794857},{"c":33.78,"h":33.785,"l":33.75,"n":26,"o":33.77,"t":"2026-10-05T15:15:00Z","v":3393,"vw":33.77345},{"c":33.82,"h":33.84,"l":33.78,"n":139,"o":33.79,"t":"2026-10-05T15:30:00Z","v":47123,"vw":33.815148},{"c":33.815,"h":33.82,"l":33.805,"n":29,"o":33.82,"t":"2026-10-05T15:45:00Z","v":9050,"vw":33.816085},{"c":33.815,"h":33.82,"l":33.795,"n":37,"o":33.81,"t":"2026-10-05T16:00:00Z","v":3971,"vw":33.807298},{"c":33.825,"h":33.83,"l":33.805,"n":61,"o":33.81,"t":"2026-10-05T16:15:00Z","v":13258,"vw":33.817028},{"c":33.8399,"h":33.845,"l":33.82,"n":46,"o":33.82,"t":"2026-10-05T16:30:00Z","v":8553,"vw":33.834468},{"c":33.83,"h":33.84,"l":33.83,"n":9,"o":33.8359,"t":"2026-10-05T16:45:00Z","v":2668,"vw":33.835085},{"c":33.815,"h":33.82,"l":33.81,"n":34,"o":33.82,"t":"2026-10-05T17:00:00Z","v":3686,"vw":33.815429},{"c":33.83,"h":33.83,"l":33.815,"n":31,"o":33.82,"t":"2026-10-05T17:15:00Z","v":6748,"vw":33.820502},{"c":33.845,"h":33.845,"l":33.82,"n":22,"o":33.83,"t":"2026-10-05T17:30:00Z","v":4100,"vw":33.834668},{"c":33.88,"h":33.88,"l":33.845,"n":48,"o":33.845,"t":"2026-10-05T17:45:00Z","v":5849,"vw":33.865356},{"c":33.885,"h":33.9,"l":33.88,"n":296,"o":33.89,"t":"2026-10-05T18:00:00Z","v":15621,"vw":33.891217},{"c":33.905,"h":33.9059,"l":33.885,"n":62,"o":33.885,"t":"2026-10-05T18:15:00Z","v":10504,"vw":33.889348},{"c":33.8899,"h":33.91,"l":33.885,"n":44,"o":33.9,"t":"2026-10-05T18:30:00Z","v":57220,"vw":33.898975},{"c":33.91,"h":33.91,"l":33.89,"n":50,"o":33.89,"t":"2026-10-05T18:45:00Z","v":46861,"vw":33.904645},{"c":33.935,"h":33.94,"l":33.91,"n":140,"o":33.91,"t":"2026-10-05T19:00:00Z","v":44898,"vw":33.927558},{"c":33.945,"h":33.9599,"l":33.9324,"n":77,"o":33.935,"t":"2026-10-05T19:15:00Z","v":56559,"vw":33.946472},{"c":33.95,"h":33.95,"l":33.9319,"n":114,"o":33.945,"t":"2026-10-05T19:30:00Z","v":44738,"vw":33.944692},{"c":33.89,"h":33.94,"l":33.89,"n":243,"o":33.94,"t":"2026-10-05T19:45:00Z","v":38206,"vw":33.906602},{"c":33.99,"h":34.05,"l":33.96,"n":33,"o":33.96,"t":"2026-10-06T13:30:00Z","v":4826,"vw":34.004562},{"c":33.9917,"h":33.9976,"l":33.97,"n":25,"o":33.985,"t":"2026-10-06T13:45:00Z","v":2964,"vw":33.983279},{"c":33.995,"h":34.0083,"l":33.9737,"n":23,"o":33.9737,"t":"2026-10-06T14:00:00Z","v":6226,"vw":33.988481},{"c":33.92,"h":33.99,"l":33.91,"n":30,"o":33.98,"t":"2026-10-06T14:15:00Z","v":2154,"vw":33.931595},{"c":33.945,"h":33.955,"l":33.915,"n":68,"o":33.92,"t":"2026-10-06T14:30:00Z","v":16253,"vw":33.928828},{"c":34.005,"h":34.005,"l":33.94,"n":48,"o":33.94,"t":"2026-10-06T14:45:00Z","v":8805,"vw":33.976},{"c":34.05,"h":34.05,"l":34.0099,"n":131,"o":34.01,"t":"2026-10-06T15:00:00Z","v":29922,"vw":34.036051},{"c":34.055,"h":34.065,"l":34.045,"n":50,"o":34.05,"t":"2026-10-06T15:15:00Z","v":21487,"vw":34.053528},{"c":34.06,"h":34.07,"l":34.045,"n":41,"o":34.05,"t":"2026-10-06T15:30:00Z","v":9264,"vw":34.050918},{"c":34.06,"h":34.0799,"l":34.06,"n":75,"o":34.07,"t":"2026-10-06T15:45:00Z","v":29135,"vw":34.067858},{"c":34.03,"h":34.055,"l":34.03,"n":15,"o":34.055,"t":"2026-10-06T16:00:00Z","v":3769,"vw":34.04235},{"c":34.01,"h":34.035,"l":34.01,"n":18,"o":34.03,"t":"2026-10-06T16:15:00Z","v":1751,"vw":34.023818},{"c":34,"h":34.015,"l":33.9921,"n":54,"o":34.01,"t":"2026-10-06T16:30:00Z","v":21708,"vw":34.002217},{"c":33.99,"h":33.995,"l":33.985,"n":34,"o":33.99,"t":"2026-10-06T16:45:00Z","v":10854,"vw":33.991573},{"c":33.9899,"h":34.01,"l":33.98,"n":34,"o":33.99,"t":"2026-10-06T17:00:00Z","v":5378,"vw":33.994111},{"c":34,"h":34.005,"l":33.975,"n":65,"o":33.985,"t":"2026-10-06T17:15:00Z","v":12675,"vw":33.991309},{"c":34.01,"h":34.01,"l":33.985,"n":81,"o":33.995,"t":"2026-10-06T17:30:00Z","v":28922,"vw":34.003258},{"c":34.02,"h":34.03,"l":34.005,"n":78,"o":34.005,"t":"2026-10-06T17:45:00Z","v":8869,"vw":34.01464},{"c":34.015,"h":34.025,"l":34.01,"n":67,"o":34.02,"t":"2026-10-06T18:00:00Z","v":31789,"vw":34.018469},{"c":33.985,"h":34.03,"l":33.975,"n":73,"o":34.015,"t":"2026-10-06T18:15:00Z","v":50073,"vw":34.008753},{"c":33.975,"h":33.9801,"l":33.965,"n":95,"o":33.98,"t":"2026-10-06T18:30:00Z","v":31934,"vw":33.978325},{"c":33.99,"h":33.99,"l":33.9737,"n":84,"o":33.975,"t":"2026-10-06T18:45:00Z","v":23354,"vw":33.979504},{"c":33.995,"h":34,"l":33.975,"n":189,"o":33.99,"t":"2026-10-06T19:00:00Z","v":68274,"vw":33.991895},{"c":33.97,"h":34.005,"l":33.97,"n":80,"o":33.995,"t":"2026-10-06T19:15:00Z","v":70732,"vw":33.988474},{"c":33.945,"h":33.98,"l":33.94,"n":154,"o":33.975,"t":"2026-10-06T19:30:00Z","v":50094,"vw":33.953224},{"c":33.955,"h":33.96,"l":33.94,"n":120,"o":33.945,"t":"2026-10-06T19:45:00Z","v":26632,"vw":33.948386},{"c":33.945,"h":33.945,"l":33.945,"n":4,"o":33.945,"t":"2026-10-06T20:00:00Z","v":175,"vw":33.945},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-07T10:15:00Z","v":100,"vw":32.47},{"c":33.595,"h":33.63,"l":33.56,"n":124,"o":33.63,"t":"2026-10-07T13:30:00Z","v":25144,"vw":33.60097},{"c":33.6,"h":33.6076,"l":33.57,"n":79,"o":33.59,"t":"2026-10-07T13:45:00Z","v":22222,"vw":33.585439},{"c":33.565,"h":33.605,"l":33.56,"n":29,"o":33.6,"t":"2026-10-07T14:00:00Z","v":5961,"vw":33.578793},{"c":33.605,"h":33.625,"l":33.565,"n":135,"o":33.565,"t":"2026-10-07T14:15:00Z","v":22044,"vw":33.592244},{"c":33.6,"h":33.63,"l":33.6,"n":176,"o":33.61,"t":"2026-10-07T14:30:00Z","v":46358,"vw":33.618912},{"c":33.635,"h":33.645,"l":33.59,"n":40,"o":33.6,"t":"2026-10-07T14:45:00Z","v":4966,"vw":33.608784},{"c":33.64,"h":33.66,"l":33.6,"n":36,"o":33.64,"t":"2026-10-07T15:00:00Z","v":3140,"vw":33.630787},{"c":33.6,"h":33.63,"l":33.58,"n":26,"o":33.63,"t":"2026-10-07T15:15:00Z","v":8053,"vw":33.600643},{"c":33.65,"h":33.66,"l":33.6,"n":54,"o":33.6,"t":"2026-10-07T15:30:00Z","v":16680,"vw":33.630776},{"c":33.64,"h":33.65,"l":33.63,"n":18,"o":33.65,"t":"2026-10-07T15:45:00Z","v":2846,"vw":33.638022},{"c":33.67,"h":33.69,"l":33.64,"n":55,"o":33.65,"t":"2026-10-07T16:00:00Z","v":12030,"vw":33.665214},{"c":33.675,"h":33.68,"l":33.665,"n":25,"o":33.675,"t":"2026-10-07T16:15:00Z","v":7357,"vw":33.676461},{"c":33.625,"h":33.67,"l":33.625,"n":44,"o":33.67,"t":"2026-10-07T16:30:00Z","v":9686,"vw":33.649126},{"c":33.6599,"h":33.665,"l":33.639,"n":46,"o":33.645,"t":"2026-10-07T16:45:00Z","v":12833,"vw":33.653024},{"c":33.7001,"h":33.725,"l":33.66,"n":30,"o":33.66,"t":"2026-10-07T17:00:00Z","v":4710,"vw":33.696722},{"c":33.695,"h":33.715,"l":33.695,"n":32,"o":33.7,"t":"2026-10-07T17:15:00Z","v":5383,"vw":33.702364},{"c":33.6931,"h":33.7,"l":33.68,"n":35,"o":33.68,"t":"2026-10-07T17:30:00Z","v":7227,"vw":33.690037},{"c":33.69,"h":33.705,"l":33.67,"n":45,"o":33.695,"t":"2026-10-07T17:45:00Z","v":7344,"vw":33.687249},{"c":33.68,"h":33.715,"l":33.64,"n":91,"o":33.64,"t":"2026-10-07T18:00:00Z","v":41775,"vw":33.688789},{"c":33.685,"h":33.69,"l":33.675,"n":66,"o":33.68,"t":"2026-10-07T18:15:00Z","v":67911,"vw":33.687781},{"c":33.685,"h":33.6959,"l":33.67,"n":42,"o":33.685,"t":"2026-10-07T18:30:00Z","v":15179,"vw":33.686183},{"c":33.6999,"h":33.7051,"l":33.685,"n":39,"o":33.685,"t":"2026-10-07T18:45:00Z","v":6239,"vw":33.697436},{"c":33.6799,"h":33.705,"l":33.66,"n":238,"o":33.68,"t":"2026-10-07T19:00:00Z","v":69377,"vw":33.688633},{"c":33.675,"h":33.69,"l":33.66,"n":196,"o":33.67,"t":"2026-10-07T19:15:00Z","v":90569,"vw":33.671286},{"c":33.6699,"h":33.685,"l":33.665,"n":155,"o":33.675,"t":"2026-10-07T19:30:00Z","v":49718,"vw":33.676839},{"c":33.67,"h":33.675,"l":33.655,"n":239,"o":33.67,"t":"2026-10-07T19:45:00Z","v":59080,"vw":33.6666},{"c":33.65,"h":33.65,"l":33.65,"n":5,"o":33.65,"t":"2026-10-07T20:00:00Z","v":240,"vw":33.65},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-08T11:00:00Z","v":141,"vw":33.5},{"c":33.625,"h":33.629,"l":33.54,"n":44,"o":33.54,"t":"2026-10-08T13:30:00Z","v":7029,"vw":33.592429},{"c":33.645,"h":33.66,"l":33.62,"n":57,"o":33.625,"t":"2026-10-08T13:45:00Z","v":5680,"vw":33.635534},{"c":33.66,"h":33.6799,"l":33.645,"n":125,"o":33.645,"t":"2026-10-08T14:00:00Z","v":18436,"vw":33.658306},{"c":33.71,"h":33.71,"l":33.655,"n":50,"o":33.655,"t":"2026-10-08T14:15:00Z","v":8279,"vw":33.680371},{"c":33.67,"h":33.735,"l":33.665,"n":139,"o":33.72,"t":"2026-10-08T14:30:00Z","v":18556,"vw":33.702541},{"c":33.61,"h":33.67,"l":33.61,"n":100,"o":33.67,"t":"2026-10-08T14:45:00Z","v":14354,"vw":33.645891},{"c":33.58,"h":33.61,"l":33.58,"n":66,"o":33.61,"t":"2026-10-08T15:00:00Z","v":6567,"vw":33.592867},{"c":33.55,"h":33.575,"l":33.549,"n":130,"o":33.555,"t":"2026-10-08T15:15:00Z","v":26398,"vw":33.558738},{"c":33.535,"h":33.555,"l":33.52,"n":72,"o":33.55,"t":"2026-10-08T15:30:00Z","v":19796,"vw":33.535598},{"c":33.515,"h":33.545,"l":33.5116,"n":85,"o":33.54,"t":"2026-10-08T15:45:00Z","v":19781,"vw":33.529141},{"c":33.535,"h":33.55,"l":33.515,"n":63,"o":33.52,"t":"2026-10-08T16:00:00Z","v":7081,"vw":33.532537},{"c":33.61,"h":33.695,"l":33.54,"n":108,"o":33.54,"t":"2026-10-08T16:15:00Z","v":18152,"vw":33.603049},{"c":33.6,"h":33.62,"l":33.58,"n":91,"o":33.61,"t":"2026-10-08T16:30:00Z","v":17756,"vw":33.603295},{"c":33.58,"h":33.61,"l":33.555,"n":149,"o":33.6,"t":"2026-10-08T16:45:00Z","v":28089,"vw":33.581034},{"c":33.65,"h":33.65,"l":33.53,"n":69,"o":33.58,"t":"2026-10-08T17:00:00Z","v":13484,"vw":33.59026},{"c":33.64,"h":33.67,"l":33.625,"n":151,"o":33.65,"t":"2026-10-08T17:15:00Z","v":24214,"vw":33.644629},{"c":33.69,"h":33.69,"l":33.64,"n":103,"o":33.64,"t":"2026-10-08T17:30:00Z","v":53429,"vw":33.667217},{"c":33.68,"h":33.685,"l":33.66,"n":33,"o":33.685,"t":"2026-10-08T17:45:00Z","v":4172,"vw":33.675669},{"c":33.645,"h":33.68,"l":33.64,"n":59,"o":33.68,"t":"2026-10-08T18:00:00Z","v":14746,"vw":33.662874},{"c":33.6699,"h":33.68,"l":33.66,"n":91,"o":33.67,"t":"2026-10-08T18:15:00Z","v":38146,"vw":33.669211},{"c":33.66,"h":33.66,"l":33.63,"n":74,"o":33.6501,"t":"2026-10-08T18:30:00Z","v":24496,"vw":33.641664},{"c":33.645,"h":33.665,"l":33.6439,"n":35,"o":33.65,"t":"2026-10-08T18:45:00Z","v":5489,"vw":33.651422},{"c":33.6815,"h":33.685,"l":33.65,"n":95,"o":33.65,"t":"2026-10-08T19:00:00Z","v":26044,"vw":33.659457},{"c":33.675,"h":33.705,"l":33.665,"n":172,"o":33.68,"t":"2026-10-08T19:15:00Z","v":123123,"vw":33.674869},{"c":33.675,"h":33.69,"l":33.66,"n":183,"o":33.675,"t":"2026-10-08T19:30:00Z","v":57102,"vw":33.675194},{"c":33.68,"h":33.701,"l":33.67,"n":228,"o":33.67,"t":"2026-10-08T19:45:00Z","v":64522,"vw":33.686078},{"c":33.69,"h":33.69,"l":33.69,"n":5,"o":33.69,"t":"2026-10-08T20:00:00Z","v":258,"vw":33.69},{"c":33.81,"h":33.81,"l":33.8,"n":3,"o":33.8,"t":"2026-10-09T10:15:00Z","v":401,"vw":33.805},{"c":33.84,"h":33.91,"l":33.84,"n":50,"o":33.91,"t":"2026-10-09T13:30:00Z","v":4984,"vw":33.886783},{"c":33.885,"h":33.905,"l":33.84,"n":41,"o":33.84,"t":"2026-10-09T13:45:00Z","v":29030,"vw":33.886389},{"c":33.87,"h":33.89,"l":33.855,"n":70,"o":33.89,"t":"2026-10-09T14:00:00Z","v":11477,"vw":33.871343},{"c":33.855,"h":33.88,"l":33.84,"n":115,"o":33.865,"t":"2026-10-09T14:15:00Z","v":13381,"vw":33.865074},{"c":33.84,"h":33.865,"l":33.84,"n":43,"o":33.85,"t":"2026-10-09T14:30:00Z","v":5745,"vw":33.855316},{"c":33.845,"h":33.855,"l":33.835,"n":27,"o":33.845,"t":"2026-10-09T14:45:00Z","v":4414,"vw":33.848992},{"c":33.865,"h":33.885,"l":33.85,"n":41,"o":33.8584,"t":"2026-10-09T15:00:00Z","v":2999,"vw":33.867714},{"c":33.89,"h":33.9,"l":33.875,"n":63,"o":33.88,"t":"2026-10-09T15:15:00Z","v":5654,"vw":33.89092},{"c":33.885,"h":33.8999,"l":33.875,"n":63,"o":33.885,"t":"2026-10-09T15:30:00Z","v":11408,"vw":33.885391},{"c":33.885,"h":33.895,"l":33.875,"n":46,"o":33.88,"t":"2026-10-09T15:45:00Z","v":7784,"vw":33.881622},{"c":33.885,"h":33.889,"l":33.875,"n":28,"o":33.88,"t":"2026-10-09T16:00:00Z","v":8286,"vw":33.88303},{"c":33.875,"h":33.885,"l":33.875,"n":21,"o":33.885,"t":"2026-10-09T16:15:00Z","v":3940,"vw":33.878567},{"c":33.89,"h":33.89,"l":33.875,"n":52,"o":33.88,"t":"2026-10-09T16:30:00Z","v":11862,"vw":33.880922},{"c":33.89,"h":33.895,"l":33.89,"n":11,"o":33.89,"t":"2026-10-09T16:45:00Z","v":2407,"vw":33.892525},{"c":33.885,"h":33.8912,"l":33.875,"n":11,"o":33.885,"t":"2026-10-09T17:00:00Z","v":5067,"vw":33.878069},{"c":33.895,"h":33.8977,"l":33.8801,"n":18,"o":33.8801,"t":"2026-10-09T17:15:00Z","v":4204,"vw":33.892679},{"c":33.905,"h":33.905,"l":33.885,"n":37,"o":33.89,"t":"2026-10-09T17:30:00Z","v":14596,"vw":33.897042},{"c":33.9086,"h":33.91,"l":33.895,"n":50,"o":33.905,"t":"2026-10-09T17:45:00Z","v":6962,"vw":33.906772},{"c":33.935,"h":33.945,"l":33.9141,"n":32,"o":33.92,"t":"2026-10-09T18:00:00Z","v":11197,"vw":33.930264},{"c":33.93,"h":33.94,"l":33.925,"n":49,"o":33.9301,"t":"2026-10-09T18:15:00Z","v":8481,"vw":33.932518},{"c":33.925,"h":33.935,"l":33.925,"n":34,"o":33.93,"t":"2026-10-09T18:30:00Z","v":20432,"vw":33.926498},{"c":33.95,"h":33.97,"l":33.925,"n":183,"o":33.925,"t":"2026-10-09T18:45:00Z","v":31320,"vw":33.95222},{"c":33.97,"h":33.97,"l":33.955,"n":141,"o":33.955,"t":"2026-10-09T19:00:00Z","v":68183,"vw":33.966566},{"c":33.9651,"h":33.97,"l":33.955,"n":111,"o":33.965,"t":"2026-10-09T19:15:00Z","v":45729,"vw":33.965356},{"c":33.965,"h":33.965,"l":33.95,"n":92,"o":33.955,"t":"2026-10-09T19:30:00Z","v":43633,"vw":33.95976},{"c":33.96,"h":33.975,"l":33.9424,"n":144,"o":33.965,"t":"2026-10-09T19:45:00Z","v":29607,"vw":33.961186},{"c":33.96,"h":33.96,"l":33.96,"n":5,"o":33.96,"t":"2026-10-09T20:00:00Z","v":140,"vw":33.96},{"c":33.9186,"h":33.98,"l":33.89,"n":18,"o":33.98,"t":"2026-10-12T13:30:00Z","v":1976,"vw":33.950888},{"c":33.925,"h":33.94,"l":33.91,"n":38,"o":33.915,"t":"2026-10-12T13:45:00Z","v":7139,"vw":33.92291},{"c":33.92,"h":33.94,"l":33.905,"n":73,"o":33.94,"t":"2026-10-12T14:00:00Z","v":15163,"vw":33.928423},{"c":33.9,"h":33.92,"l":33.895,"n":72,"o":33.91,"t":"2026-10-12T14:15:00Z","v":16904,"vw":33.910283},{"c":33.91,"h":33.915,"l":33.875,"n":40,"o":33.895,"t":"2026-10-12T14:30:00Z","v":9428,"vw":33.89431},{"c":33.89,"h":33.91,"l":33.875,"n":19,"o":33.91,"t":"2026-10-12T14:45:00Z","v":2905,"vw":33.887772},{"c":33.9,"h":33.9009,"l":33.89,"n":11,"o":33.89,"t":"2026-10-12T15:00:00Z","v":1208,"vw":33.89665},{"c":33.89,"h":33.91,"l":33.878,"n":59,"o":33.9,"t":"2026-10-12T15:15:00Z","v":13761,"vw":33.898327},{"c":33.92,"h":33.925,"l":33.8801,"n":77,"o":33.8801,"t":"2026-10-12T15:30:00Z","v":26324,"vw":33.896142},{"c":33.9,"h":33.92,"l":33.9,"n":26,"o":33.92,"t":"2026-10-12T15:45:00Z","v":5927,"vw":33.902803},{"c":33.905,"h":33.905,"l":33.895,"n":15,"o":33.895,"t":"2026-10-12T16:00:00Z","v":1816,"vw":33.897795},{"c":33.87,"h":33.895,"l":33.87,"n":17,"o":33.895,"t":"2026-10-12T16:15:00Z","v":3002,"vw":33.880276},{"c":33.865,"h":33.885,"l":33.8518,"n":55,"o":33.875,"t":"2026-10-12T16:30:00Z","v":17864,"vw":33.873799},{"c":33.87,"h":33.87,"l":33.85,"n":19,"o":33.865,"t":"2026-10-12T16:45:00Z","v":6320,"vw":33.856511},{"c":33.88,"h":33.88,"l":33.8699,"n":6,"o":33.87,"t":"2026-10-12T17:00:00Z","v":435,"vw":33.8733},{"c":33.8804,"h":33.8804,"l":33.88,"n":11,"o":33.88,"t":"2026-10-12T17:15:00Z","v":2945,"vw":33.880205},{"c":33.885,"h":33.885,"l":33.875,"n":30,"o":33.88,"t":"2026-10-12T17:30:00Z","v":17614,"vw":33.879941},{"c":33.875,"h":33.885,"l":33.87,"n":20,"o":33.88,"t":"2026-10-12T17:45:00Z","v":2268,"vw":33.877882},{"c":33.8799,"h":33.88,"l":33.8701,"n":49,"o":33.88,"t":"2026-10-12T18:00:00Z","v":8558,"vw":33.87643},{"c":33.865,"h":33.88,"l":33.865,"n":60,"o":33.875,"t":"2026-10-12T18:15:00Z","v":34118,"vw":33.87679},{"c":33.865,"h":33.87,"l":33.86,"n":27,"o":33.865,"t":"2026-10-12T18:30:00Z","v":17964,"vw":33.865438},{"c":33.85,"h":33.865,"l":33.845,"n":56,"o":33.8602,"t":"2026-10-12T18:45:00Z","v":17006,"vw":33.850666},{"c":33.845,"h":33.86,"l":33.84,"n":65,"o":33.85,"t":"2026-10-12T19:00:00Z","v":55633,"vw":33.84793},{"c":33.86,"h":33.86,"l":33.8418,"n":87,"o":33.8418,"t":"2026-10-12T19:15:00Z","v":33847,"vw":33.852143},{"c":33.855,"h":33.87,"l":33.85,"n":163,"o":33.855,"t":"2026-10-12T19:30:00Z","v":65433,"vw":33.862028},{"c":33.85,"h":33.88,"l":33.845,"n":268,"o":33.855,"t":"2026-10-12T19:45:00Z","v":80570,"vw":33.856139},{"c":33.86,"h":33.86,"l":33.85,"n":6,"o":33.85,"t":"2026-10-12T20:00:00Z","v":880,"vw":33.858858},{"c":33.96,"h":33.99,"l":33.89,"n":89,"o":33.89,"t":"2026-10-13T13:30:00Z","v":10467,"vw":33.951919},{"c":33.88,"h":33.96,"l":33.88,"n":100,"o":33.96,"t":"2026-10-13T13:45:00Z","v":23902,"vw":33.896442},{"c":33.88,"h":33.8863,"l":33.84,"n":100,"o":33.88,"t":"2026-10-13T14:00:00Z","v":18267,"vw":33.864833},{"c":33.85,"h":33.87,"l":33.84,"n":30,"o":33.87,"t":"2026-10-13T14:15:00Z","v":1656,"vw":33.851574},{"c":33.845,"h":33.86,"l":33.84,"n":65,"o":33.85,"t":"2026-10-13T14:30:00Z","v":12931,"vw":33.850163},{"c":33.83,"h":33.86,"l":33.83,"n":34,"o":33.85,"t":"2026-10-13T14:45:00Z","v":5473,"vw":33.850137},{"c":33.855,"h":33.865,"l":33.8199,"n":48,"o":33.83,"t":"2026-10-13T15:00:00Z","v":5406,"vw":33.845586},{"c":33.83,"h":33.8573,"l":33.83,"n":42,"o":33.85,"t":"2026-10-13T15:15:00Z","v":7537,"vw":33.848607},{"c":33.825,"h":33.835,"l":33.81,"n":111,"o":33.83,"t":"2026-10-13T15:30:00Z","v":18739,"vw":33.822824},{"c":33.85,"h":33.85,"l":33.815,"n":89,"o":33.825,"t":"2026-10-13T15:45:00Z","v":13655,"vw":33.834503},{"c":33.85,"h":33.87,"l":33.84,"n":58,"o":33.86,"t":"2026-10-13T16:00:00Z","v":4363,"vw":33.856541},{"c":33.845,"h":33.855,"l":33.84,"n":35,"o":33.85,"t":"2026-10-13T16:15:00Z","v":16486,"vw":33.848775},{"c":33.86,"h":33.865,"l":33.845,"n":33,"o":33.85,"t":"2026-10-13T16:30:00Z","v":37861,"vw":33.851931},{"c":33.84,"h":33.865,"l":33.84,"n":22,"o":33.865,"t":"2026-10-13T16:45:00Z","v":2805,"vw":33.859244},{"c":33.845,"h":33.845,"l":33.83,"n":15,"o":33.835,"t":"2026-10-13T17:00:00Z","v":2012,"vw":33.839956},{"c":33.85,"h":33.8501,"l":33.8499,"n":12,"o":33.85,"t":"2026-10-13T17:15:00Z","v":1152,"vw":33.849986},{"c":33.875,"h":33.875,"l":33.85,"n":42,"o":33.85,"t":"2026-10-13T17:30:00Z","v":17479,"vw":33.860064},{"c":33.855,"h":33.87,"l":33.845,"n":33,"o":33.87,"t":"2026-10-13T17:45:00Z","v":10180,"vw":33.857864},{"c":33.925,"h":33.93,"l":33.86,"n":89,"o":33.86,"t":"2026-10-13T18:00:00Z","v":40766,"vw":33.916875},{"c":33.93,"h":33.93,"l":33.915,"n":35,"o":33.92,"t":"2026-10-13T18:15:00Z","v":8759,"vw":33.922026},{"c":33.94,"h":33.94,"l":33.92,"n":40,"o":33.94,"t":"2026-10-13T18:30:00Z","v":6528,"vw":33.930887},{"c":33.95,"h":33.95,"l":33.93,"n":87,"o":33.945,"t":"2026-10-13T18:45:00Z","v":78292,"vw":33.941392},{"c":33.955,"h":33.955,"l":33.9401,"n":50,"o":33.95,"t":"2026-10-13T19:00:00Z","v":17353,"vw":33.950457},{"c":33.955,"h":33.96,"l":33.945,"n":65,"o":33.955,"t":"2026-10-13T19:15:00Z","v":21023,"vw":33.953872},{"c":33.965,"h":33.97,"l":33.955,"n":155,"o":33.955,"t":"2026-10-13T19:30:00Z","v":31740,"vw":33.962701},{"c":33.935,"h":33.96,"l":33.93,"n":194,"o":33.96,"t":"2026-10-13T19:45:00Z","v":29607,"vw":33.945109},{"c":33.92,"h":33.92,"l":33.92,"n":5,"o":33.92,"t":"2026-10-13T20:00:00Z","v":181,"vw":33.92},{"c":33.865,"h":33.88,"l":33.8,"n":25,"o":33.8,"t":"2026-10-14T13:30:00Z","v":4489,"vw":33.837192},{"c":33.77,"h":33.86,"l":33.77,"n":52,"o":33.86,"t":"2026-10-14T13:45:00Z","v":4500,"vw":33.836558},{"c":33.76,"h":33.8,"l":33.735,"n":137,"o":33.77,"t":"2026-10-14T14:00:00Z","v":30789,"vw":33.767238},{"c":33.78,"h":33.78,"l":33.75,"n":47,"o":33.78,"t":"2026-10-14T14:15:00Z","v":8578,"vw":33.770536},{"c":33.83,"h":33.83,"l":33.765,"n":78,"o":33.775,"t":"2026-10-14T14:30:00Z","v":31388,"vw":33.77885},{"c":33.76,"h":33.8,"l":33.745,"n":76,"o":33.8,"t":"2026-10-14T14:45:00Z","v":11823,"vw":33.753596},{"c":33.73,"h":33.76,"l":33.69,"n":55,"o":33.75,"t":"2026-10-14T15:00:00Z","v":7899,"vw":33.733969},{"c":33.76,"h":33.77,"l":33.74,"n":26,"o":33.75,"t":"2026-10-14T15:15:00Z","v":3431,"vw":33.74786},{"c":33.73,"h":33.77,"l":33.715,"n":65,"o":33.77,"t":"2026-10-14T15:30:00Z","v":18035,"vw":33.742197},{"c":33.725,"h":33.755,"l":33.72,"n":72,"o":33.74,"t":"2026-10-14T15:45:00Z","v":11416,"vw":33.738575},{"c":33.68,"h":33.73,"l":33.68,"n":42,"o":33.725,"t":"2026-10-14T16:00:00Z","v":10487,"vw":33.696325},{"c":33.69,"h":33.69,"l":33.675,"n":23,"o":33.675,"t":"2026-10-14T16:15:00Z","v":3381,"vw":33.680137},{"c":33.71,"h":33.71,"l":33.675,"n":101,"o":33.68,"t":"2026-10-14T16:30:00Z","v":28971,"vw":33.699932},{"c":33.715,"h":33.7243,"l":33.695,"n":30,"o":33.72,"t":"2026-10-14T16:45:00Z","v":5074,"vw":33.703972},{"c":33.7,"h":33.725,"l":33.69,"n":52,"o":33.72,"t":"2026-10-14T17:00:00Z","v":34338,"vw":33.69735},{"c":33.715,"h":33.73,"l":33.71,"n":37,"o":33.71,"t":"2026-10-14T17:15:00Z","v":5302,"vw":33.72086},{"c":33.7042,"h":33.73,"l":33.7,"n":38,"o":33.73,"t":"2026-10-14T17:30:00Z","v":7961,"vw":33.718474},{"c":33.68,"h":33.71,"l":33.665,"n":35,"o":33.71,"t":"2026-10-14T17:45:00Z","v":3395,"vw":33.673172},{"c":33.715,"h":33.715,"l":33.66,"n":51,"o":33.66,"t":"2026-10-14T18:00:00Z","v":18212,"vw":33.688628},{"c":33.75,"h":33.75,"l":33.73,"n":72,"o":33.735,"t":"2026-10-14T18:15:00Z","v":48670,"vw":33.747705},{"c":33.735,"h":33.76,"l":33.735,"n":69,"o":33.75,"t":"2026-10-14T18:30:00Z","v":22764,"vw":33.754776},{"c":33.75,"h":33.755,"l":33.725,"n":56,"o":33.735,"t":"2026-10-14T18:45:00Z","v":47978,"vw":33.747243},{"c":33.74,"h":33.75,"l":33.715,"n":115,"o":33.745,"t":"2026-10-14T19:00:00Z","v":55557,"vw":33.73251},{"c":33.745,"h":33.78,"l":33.745,"n":93,"o":33.75,"t":"2026-10-14T19:15:00Z","v":77337,"vw":33.76002},{"c":33.76,"h":33.76,"l":33.735,"n":162,"o":33.74,"t":"2026-10-14T19:30:00Z","v":45184,"vw":33.74332},{"c":33.76,"h":33.7776,"l":33.74,"n":188,"o":33.75,"t":"2026-10-14T19:45:00Z","v":34125,"vw":33.761983},{"c":33.835,"h":33.88,"l":33.81,"n":39,"o":33.88,"t":"2026-10-15T13:30:00Z","v":6103,"vw":33.837828},{"c":33.8,"h":33.825,"l":33.79,"n":21,"o":33.82,"t":"2026-10-15T13:45:00Z","v":3853,"vw":33.808187},{"c":33.845,"h":33.8901,"l":33.825,"n":51,"o":33.825,"t":"2026-10-15T14:00:00Z","v":7826,"vw":33.871057},{"c":33.8714,"h":33.89,"l":33.8599,"n":41,"o":33.86,"t":"2026-10-15T14:15:00Z","v":7276,"vw":33.8745},{"c":33.96,"h":33.97,"l":33.87,"n":55,"o":33.88,"t":"2026-10-15T14:30:00Z","v":23011,"vw":33.927125},{"c":33.99,"h":33.99,"l":33.935,"n":62,"o":33.9401,"t":"2026-10-15T14:45:00Z","v":7024,"vw":33.953773},{"c":34.01,"h":34.01,"l":33.98,"n":49,"o":33.99,"t":"2026-10-15T15:00:00Z","v":4676,"vw":33.99786},{"c":33.9999,"h":34.03,"l":33.995,"n":35,"o":34.03,"t":"2026-10-15T15:15:00Z","v":3909,"vw":34.010574},{"c":34.0068,"h":34.03,"l":34,"n":107,"o":34.005,"t":"2026-10-15T15:30:00Z","v":15999,"vw":34.014126},{"c":33.99,"h":34.0041,"l":33.98,"n":49,"o":34.0041,"t":"2026-10-15T15:45:00Z","v":5048,"vw":33.997979},{"c":33.97,"h":33.995,"l":33.97,"n":17,"o":33.995,"t":"2026-10-15T16:00:00Z","v":1754,"vw":33.982931},{"c":33.995,"h":33.995,"l":33.965,"n":37,"o":33.97,"t":"2026-10-15T16:15:00Z","v":7578,"vw":33.977503},{"c":33.985,"h":34.01,"l":33.975,"n":66,"o":33.99,"t":"2026-10-15T16:30:00Z","v":23893,"vw":33.989333},{"c":33.985,"h":33.99,"l":33.97,"n":180,"o":33.99,"t":"2026-10-15T16:45:00Z","v":46698,"vw":33.981592},{"c":34.005,"h":34.01,"l":33.99,"n":52,"o":33.995,"t":"2026-10-15T17:00:00Z","v":8170,"vw":34.000582},{"c":33.99,"h":34.015,"l":33.99,"n":43,"o":34.005,"t":"2026-10-15T17:15:00Z","v":5448,"vw":34.008471},{"c":34.04,"h":34.055,"l":33.9901,"n":49,"o":33.995,"t":"2026-10-15T17:30:00Z","v":14878,"vw":34.019689},{"c":34.0557,"h":34.0557,"l":34.03,"n":32,"o":34.045,"t":"2026-10-15T17:45:00Z","v":6408,"vw":34.048395},{"c":34.05,"h":34.07,"l":34.045,"n":36,"o":34.055,"t":"2026-10-15T18:00:00Z","v":16593,"vw":34.05382},{"c":34.04,"h":34.05,"l":34.0301,"n":33,"o":34.035,"t":"2026-10-15T18:15:00Z","v":58113,"vw":34.047711},{"c":34.05,"h":34.065,"l":34.04,"n":52,"o":34.04,"t":"2026-10-15T18:30:00Z","v":21022,"vw":34.053637},{"c":34.055,"h":34.06,"l":34.045,"n":33,"o":34.045,"t":"2026-10-15T18:45:00Z","v":4599,"vw":34.052458},{"c":34.0886,"h":34.09,"l":34.055,"n":92,"o":34.055,"t":"2026-10-15T19:00:00Z","v":34527,"vw":34.076735},{"c":34.09,"h":34.105,"l":34.09,"n":85,"o":34.09,"t":"2026-10-15T19:15:00Z","v":52153,"vw":34.096978},{"c":34.115,"h":34.115,"l":34.07,"n":147,"o":34.08,"t":"2026-10-15T19:30:00Z","v":65678,"vw":34.100253},{"c":34.1,"h":34.13,"l":34.1,"n":158,"o":34.115,"t":"2026-10-15T19:45:00Z","v":27632,"vw":34.118881},{"c":34.46,"h":34.465,"l":34.36,"n":39,"o":34.36,"t":"2026-10-16T13:30:00Z","v":5531,"vw":34.418902},{"c":34.45,"h":34.46,"l":34.425,"n":97,"o":34.46,"t":"2026-10-16T13:45:00Z","v":22078,"vw":34.441425},{"c":34.43,"h":34.47,"l":34.4201,"n":162,"o":34.46,"t":"2026-10-16T14:00:00Z","v":35074,"vw":34.424785},{"c":34.43,"h":34.45,"l":34.405,"n":52,"o":34.44,"t":"2026-10-16T14:15:00Z","v":10342,"vw":34.426621},{"c":34.415,"h":34.45,"l":34.415,"n":70,"o":34.43,"t":"2026-10-16T14:30:00Z","v":11396,"vw":34.429676},{"c":34.46,"h":34.46,"l":34.415,"n":26,"o":34.4199,"t":"2026-10-16T14:45:00Z","v":6807,"vw":34.449817},{"c":34.41,"h":34.45,"l":34.4035,"n":98,"o":34.45,"t":"2026-10-16T15:00:00Z","v":15612,"vw":34.425904},{"c":34.36,"h":34.4,"l":34.355,"n":56,"o":34.4,"t":"2026-10-16T15:15:00Z","v":6974,"vw":34.37415},{"c":34.37,"h":34.37,"l":34.345,"n":18,"o":34.345,"t":"2026-10-16T15:30:00Z","v":6106,"vw":34.362749},{"c":34.265,"h":34.35,"l":34.265,"n":23,"o":34.35,"t":"2026-10-16T15:45:00Z","v":2839,"vw":34.290982},{"c":34.265,"h":34.265,"l":34.235,"n":43,"o":34.265,"t":"2026-10-16T16:00:00Z","v":9127,"vw":34.252281},{"c":34.2616,"h":34.275,"l":34.245,"n":50,"o":34.275,"t":"2026-10-16T16:15:00Z","v":8804,"vw":34.260851},{"c":34.214,"h":34.24,"l":34.2,"n":41,"o":34.24,"t":"2026-10-16T16:30:00Z","v":8730,"vw":34.217852},{"c":34.2,"h":34.22,"l":34.165,"n":10,"o":34.22,"t":"2026-10-16T16:45:00Z","v":3379,"vw":34.18284},{"c":34.13,"h":34.21,"l":34.13,"n":45,"o":34.21,"t":"2026-10-16T17:00:00Z","v":10701,"vw":34.15936},{"c":34.145,"h":34.15,"l":34.115,"n":47,"o":34.1301,"t":"2026-10-16T17:15:00Z","v":14369,"vw":34.124148},{"c":34.2115,"h":34.2115,"l":34.16,"n":63,"o":34.16,"t":"2026-10-16T17:30:00Z","v":24953,"vw":34.174888},{"c":34.145,"h":34.195,"l":34.145,"n":36,"o":34.195,"t":"2026-10-16T17:45:00Z","v":5979,"vw":34.177175},{"c":34.15,"h":34.1599,"l":34.12,"n":91,"o":34.145,"t":"2026-10-16T18:00:00Z","v":94113,"vw":34.144195},{"c":34.125,"h":34.15,"l":34.105,"n":46,"o":34.145,"t":"2026-10-16T18:15:00Z","v":18123,"vw":34.134656},{"c":34.115,"h":34.1401,"l":34.115,"n":63,"o":34.12,"t":"2026-10-16T18:30:00Z","v":24729,"vw":34.128177},{"c":34.12,"h":34.13,"l":34.1,"n":48,"o":34.13,"t":"2026-10-16T18:45:00Z","v":17466,"vw":34.118112},{"c":34.15,"h":34.155,"l":34.1001,"n":106,"o":34.12,"t":"2026-10-16T19:00:00Z","v":40508,"vw":34.117788},{"c":34.165,"h":34.165,"l":34.135,"n":77,"o":34.1524,"t":"2026-10-16T19:15:00Z","v":101579,"vw":34.147188},{"c":34.125,"h":34.185,"l":34.125,"n":88,"o":34.1799,"t":"2026-10-16T19:30:00Z","v":27417,"vw":34.157299},{"c":34.18,"h":34.18,"l":34.13,"n":111,"o":34.135,"t":"2026-10-16T19:45:00Z","v":21157,"vw":34.164472},{"c":34.17,"h":34.17,"l":34.17,"n":5,"o":34.17,"t":"2026-10-16T20:00:00Z","v":8643,"vw":34.17},{"c":34.13,"h":34.22,"l":34.12,"n":72,"o":34.22,"t":"2026-10-19T13:30:00Z","v":13773,"vw":34.152386},{"c":34.125,"h":34.155,"l":34.12,"n":89,"o":34.12,"t":"2026-10-19T13:45:00Z","v":14606,"vw":34.137932},{"c":34.12,"h":34.13,"l":34.09,"n":80,"o":34.11,"t":"2026-10-19T14:00:00Z","v":25111,"vw":34.117964},{"c":34.13,"h":34.165,"l":34.125,"n":104,"o":34.1284,"t":"2026-10-19T14:15:00Z","v":18969,"vw":34.137543},{"c":34.08,"h":34.13,"l":34.08,"n":133,"o":34.12,"t":"2026-10-19T14:30:00Z","v":28674,"vw":34.107816},{"c":34.075,"h":34.1,"l":34.07,"n":44,"o":34.09,"t":"2026-10-19T14:45:00Z","v":9214,"vw":34.073694},{"c":34.11,"h":34.11,"l":34.08,"n":71,"o":34.08,"t":"2026-10-19T15:00:00Z","v":13588,"vw":34.087322},{"c":34.19,"h":34.19,"l":34.115,"n":29,"o":34.115,"t":"2026-10-19T15:15:00Z","v":4917,"vw":34.134958},{"c":34.17,"h":34.2,"l":34.165,"n":87,"o":34.19,"t":"2026-10-19T15:30:00Z","v":18361,"vw":34.178605},{"c":34.15,"h":34.17,"l":34.14,"n":42,"o":34.17,"t":"2026-10-19T15:45:00Z","v":5474,"vw":34.156928},{"c":34.1,"h":34.14,"l":34.095,"n":36,"o":34.14,"t":"2026-10-19T16:00:00Z","v":5424,"vw":34.109111},{"c":34.115,"h":34.115,"l":34.09,"n":37,"o":34.11,"t":"2026-10-19T16:15:00Z","v":7351,"vw":34.107807},{"c":34.1,"h":34.11,"l":34.085,"n":38,"o":34.11,"t":"2026-10-19T16:30:00Z","v":8587,"vw":34.093031},{"c":34.07,"h":34.08,"l":34.07,"n":6,"o":34.075,"t":"2026-10-19T16:45:00Z","v":4616,"vw":34.073615},{"c":34.05,"h":34.07,"l":34.035,"n":40,"o":34.07,"t":"2026-10-19T17:00:00Z","v":8798,"vw":34.049597},{"c":34.065,"h":34.065,"l":34.045,"n":51,"o":34.05,"t":"2026-10-19T17:15:00Z","v":10517,"vw":34.056324},{"c":34.07,"h":34.07,"l":34.045,"n":61,"o":34.06,"t":"2026-10-19T17:30:00Z","v":16814,"vw":34.059321},{"c":34.07,"h":34.07,"l":34.05,"n":69,"o":34.07,"t":"2026-10-19T17:45:00Z","v":13750,"vw":34.059991},{"c":34.08,"h":34.085,"l":34.06,"n":71,"o":34.07,"t":"2026-10-19T18:00:00Z","v":17367,"vw":34.074978},{"c":34.05,"h":34.085,"l":34.05,"n":74,"o":34.085,"t":"2026-10-19T18:15:00Z","v":52424,"vw":34.076796},{"c":34.06,"h":34.07,"l":34.04,"n":63,"o":34.05,"t":"2026-10-19T18:30:00Z","v":16972,"vw":34.05373},{"c":34.065,"h":34.079,"l":34.06,"n":48,"o":34.0699,"t":"2026-10-19T18:45:00Z","v":12060,"vw":34.069072},{"c":34.05,"h":34.07,"l":34.045,"n":100,"o":34.06,"t":"2026-10-19T19:00:00Z","v":72361,"vw":34.059029},{"c":34.056,"h":34.0701,"l":34.045,"n":78,"o":34.045,"t":"2026-10-19T19:15:00Z","v":18544,"vw":34.057919},{"c":34.05,"h":34.06,"l":34.05,"n":72,"o":34.055,"t":"2026-10-19T19:30:00Z","v":15617,"vw":34.055456},{"c":34.015,"h":34.075,"l":34.01,"n":226,"o":34.055,"t":"2026-10-19T19:45:00Z","v":38048,"vw":34.035081},{"c":34.03,"h":34.03,"l":34.03,"n":6,"o":34.03,"t":"2026-10-19T20:00:00Z","v":469,"vw":34.03},{"c":34.185,"h":34.195,"l":34.04,"n":48,"o":34.04,"t":"2026-10-20T13:30:00Z","v":8721,"vw":34.165552},{"c":34.215,"h":34.215,"l":34.1701,"n":83,"o":34.1804,"t":"2026-10-20T13:45:00Z","v":23193,"vw":34.193144},{"c":34.25,"h":34.25,"l":34.205,"n":104,"o":34.22,"t":"2026-10-20T14:00:00Z","v":22476,"vw":34.220741},{"c":34.395,"h":34.395,"l":34.25,"n":64,"o":34.255,"t":"2026-10-20T14:15:00Z","v":8428,"vw":34.27752},{"c":34.41,"h":34.43,"l":34.38,"n":79,"o":34.41,"t":"2026-10-20T14:30:00Z","v":13805,"vw":34.395958},{"c":34.405,"h":34.405,"l":34.37,"n":93,"o":34.405,"t":"2026-10-20T14:45:00Z","v":20939,"vw":34.389915},{"c":34.31,"h":34.3817,"l":34.29,"n":56,"o":34.38,"t":"2026-10-20T15:00:00Z","v":4475,"vw":34.356844},{"c":34.3,"h":34.335,"l":34.3,"n":50,"o":34.31,"t":"2026-10-20T15:15:00Z","v":3420,"vw":34.314263},{"c":34.315,"h":34.315,"l":34.26,"n":61,"o":34.295,"t":"2026-10-20T15:30:00Z","v":15626,"vw":34.274851},{"c":34.32,"h":34.33,"l":34.29,"n":75,"o":34.31,"t":"2026-10-20T15:45:00Z","v":7947,"vw":34.31277},{"c":34.31,"h":34.3301,"l":34.31,"n":38,"o":34.33,"t":"2026-10-20T16:00:00Z","v":7477,"vw":34.318455},{"c":34.325,"h":34.33,"l":34.2801,"n":36,"o":34.32,"t":"2026-10-20T16:15:00Z","v":9523,"vw":34.312943},{"c":34.33,"h":34.3484,"l":34.32,"n":39,"o":34.325,"t":"2026-10-20T16:30:00Z","v":20731,"vw":34.329832},{"c":34.32,"h":34.34,"l":34.32,"n":28,"o":34.335,"t":"2026-10-20T16:45:00Z","v":6631,"vw":34.333548},{"c":34.3162,"h":34.32,"l":34.3,"n":42,"o":34.32,"t":"2026-10-20T17:00:00Z","v":7571,"vw":34.306537},{"c":34.34,"h":34.34,"l":34.3199,"n":23,"o":34.3199,"t":"2026-10-20T17:15:00Z","v":2094,"vw":34.32749},{"c":34.36,"h":34.365,"l":34.35,"n":27,"o":34.35,"t":"2026-10-20T17:30:00Z","v":7221,"vw":34.357282},{"c":34.36,"h":34.375,"l":34.36,"n":37,"o":34.365,"t":"2026-10-20T17:45:00Z","v":2180,"vw":34.367193},{"c":34.37,"h":34.38,"l":34.365,"n":38,"o":34.365,"t":"2026-10-20T18:00:00Z","v":28657,"vw":34.372927},{"c":34.36,"h":34.38,"l":34.355,"n":60,"o":34.37,"t":"2026-10-20T18:15:00Z","v":12434,"vw":34.371035},{"c":34.335,"h":34.365,"l":34.335,"n":84,"o":34.365,"t":"2026-10-20T18:30:00Z","v":16340,"vw":34.358221},{"c":34.36,"h":34.3661,"l":34.335,"n":43,"o":34.335,"t":"2026-10-20T18:45:00Z","v":12083,"vw":34.359638},{"c":34.35,"h":34.3799,"l":34.35,"n":80,"o":34.365,"t":"2026-10-20T19:00:00Z","v":29424,"vw":34.366565},{"c":34.355,"h":34.3599,"l":34.335,"n":48,"o":34.355,"t":"2026-10-20T19:15:00Z","v":13315,"vw":34.342833},{"c":34.365,"h":34.365,"l":34.34,"n":130,"o":34.355,"t":"2026-10-20T19:30:00Z","v":72185,"vw":34.354523},{"c":34.355,"h":34.375,"l":34.35,"n":108,"o":34.365,"t":"2026-10-20T19:45:00Z","v":21399,"vw":34.357335},{"c":34.44,"h":34.55,"l":34.435,"n":27,"o":34.55,"t":"2026-10-21T13:30:00Z","v":18720,"vw":34.496113},{"c":34.45,"h":34.465,"l":34.44,"n":31,"o":34.44,"t":"2026-10-21T13:45:00Z","v":6849,"vw":34.452349},{"c":34.42,"h":34.435,"l":34.37,"n":61,"o":34.435,"t":"2026-10-21T14:00:00Z","v":9347,"vw":34.393053},{"c":34.395,"h":34.41,"l":34.39,"n":12,"o":34.39,"t":"2026-10-21T14:15:00Z","v":1703,"vw":34.393235},{"c":34.4,"h":34.425,"l":34.4,"n":39,"o":34.41,"t":"2026-10-21T14:30:00Z","v":14778,"vw":34.418634},{"c":34.39,"h":34.42,"l":34.385,"n":45,"o":34.41,"t":"2026-10-21T14:45:00Z","v":13001,"vw":34.409854},{"c":34.39,"h":34.39,"l":34.37,"n":18,"o":34.39,"t":"2026-10-21T15:00:00Z","v":1553,"vw":34.381506},{"c":34.435,"h":34.44,"l":34.3951,"n":34,"o":34.4,"t":"2026-10-21T15:15:00Z","v":4226,"vw":34.415067},{"c":34.43,"h":34.46,"l":34.43,"n":73,"o":34.455,"t":"2026-10-21T15:30:00Z","v":17679,"vw":34.448748},{"c":34.4283,"h":34.445,"l":34.42,"n":47,"o":34.4335,"t":"2026-10-21T15:45:00Z","v":6512,"vw":34.429638},{"c":34.415,"h":34.425,"l":34.4,"n":40,"o":34.425,"t":"2026-10-21T16:00:00Z","v":7271,"vw":34.413215},{"c":34.425,"h":34.425,"l":34.4186,"n":50,"o":34.42,"t":"2026-10-21T16:15:00Z","v":6254,"vw":34.419889},{"c":34.435,"h":34.45,"l":34.405,"n":42,"o":34.425,"t":"2026-10-21T16:30:00Z","v":13836,"vw":34.416046},{"c":34.44,"h":34.446,"l":34.4251,"n":52,"o":34.43,"t":"2026-10-21T16:45:00Z","v":7458,"vw":34.436404},{"c":34.445,"h":34.45,"l":34.4,"n":39,"o":34.43,"t":"2026-10-21T17:00:00Z","v":9963,"vw":34.429886},{"c":34.435,"h":34.45,"l":34.435,"n":95,"o":34.4499,"t":"2026-10-21T17:15:00Z","v":19574,"vw":34.442031},{"c":34.435,"h":34.435,"l":34.4234,"n":64,"o":34.43,"t":"2026-10-21T17:30:00Z","v":11707,"vw":34.428028},{"c":34.43,"h":34.435,"l":34.425,"n":86,"o":34.435,"t":"2026-10-21T17:45:00Z","v":18995,"vw":34.428472},{"c":34.43,"h":34.435,"l":34.425,"n":84,"o":34.435,"t":"2026-10-21T18:00:00Z","v":39898,"vw":34.431917},{"c":34.425,"h":34.44,"l":34.425,"n":50,"o":34.425,"t":"2026-10-21T18:15:00Z","v":8556,"vw":34.433073},{"c":34.43,"h":34.435,"l":34.4201,"n":92,"o":34.425,"t":"2026-10-21T18:30:00Z","v":16672,"vw":34.427559},{"c":34.31,"h":34.43,"l":34.31,"n":161,"o":34.43,"t":"2026-10-21T18:45:00Z","v":36346,"vw":34.379716},{"c":34.305,"h":34.315,"l":34.245,"n":144,"o":34.31,"t":"2026-10-21T19:00:00Z","v":40547,"vw":34.295979},{"c":34.3786,"h":34.38,"l":34.31,"n":131,"o":34.31,"t":"2026-10-21T19:15:00Z","v":77125,"vw":34.335126},{"c":34.405,"h":34.41,"l":34.38,"n":172,"o":34.39,"t":"2026-10-21T19:30:00Z","v":108346,"vw":34.39829},{"c":34.4,"h":34.43,"l":34.395,"n":216,"o":34.405,"t":"2026-10-21T19:45:00Z","v":27982,"vw":34.406361},{"c":34.41,"h":34.41,"l":34.41,"n":3,"o":34.41,"t":"2026-10-21T20:00:00Z","v":586,"vw":34.41},{"c":34.2,"h":34.22,"l":34.08,"n":51,"o":34.08,"t":"2026-10-22T13:30:00Z","v":17315,"vw":34.126153},{"c":34.22,"h":34.225,"l":34.17,"n":107,"o":34.19,"t":"2026-10-22T13:45:00Z","v":19767,"vw":34.20874},{"c":34.175,"h":34.225,"l":34.17,"n":98,"o":34.22,"t":"2026-10-22T14:00:00Z","v":15385,"vw":34.195047},{"c":34.13,"h":34.185,"l":34.13,"n":101,"o":34.165,"t":"2026-10-22T14:15:00Z","v":27122,"vw":34.166295},{"c":34.07,"h":34.095,"l":34.06,"n":57,"o":34.095,"t":"2026-10-22T14:30:00Z","v":11914,"vw":34.080206},{"c":34.1,"h":34.1,"l":34.06,"n":71,"o":34.06,"t":"2026-10-22T14:45:00Z","v":19097,"vw":34.077848},{"c":34.055,"h":34.1,"l":34.055,"n":57,"o":34.1,"t":"2026-10-22T15:00:00Z","v":8513,"vw":34.067937},{"c":34.055,"h":34.095,"l":34.055,"n":95,"o":34.055,"t":"2026-10-22T15:15:00Z","v":24473,"vw":34.068486},{"c":34.08,"h":34.08,"l":34.04,"n":57,"o":34.05,"t":"2026-10-22T15:30:00Z","v":11122,"vw":34.051386},{"c":34.115,"h":34.125,"l":34.07,"n":118,"o":34.075,"t":"2026-10-22T15:45:00Z","v":16841,"vw":34.091462},{"c":34.175,"h":34.175,"l":34.125,"n":77,"o":34.135,"t":"2026-10-22T16:00:00Z","v":19043,"vw":34.152733},{"c":34.185,"h":34.195,"l":34.175,"n":81,"o":34.175,"t":"2026-10-22T16:15:00Z","v":29109,"vw":34.186362},{"c":34.135,"h":34.185,"l":34.13,"n":39,"o":34.18,"t":"2026-10-22T16:30:00Z","v":8706,"vw":34.164346},{"c":34.175,"h":34.175,"l":34.125,"n":55,"o":34.1299,"t":"2026-10-22T16:45:00Z","v":8482,"vw":34.146932},{"c":34.145,"h":34.17,"l":34.125,"n":49,"o":34.17,"t":"2026-10-22T17:00:00Z","v":4675,"vw":34.1443},{"c":34.175,"h":34.175,"l":34.1441,"n":73,"o":34.16,"t":"2026-10-22T17:15:00Z","v":8394,"vw":34.161474},{"c":34.185,"h":34.19,"l":34.1601,"n":54,"o":34.17,"t":"2026-10-22T17:30:00Z","v":12215,"vw":34.182277},{"c":34.195,"h":34.195,"l":34.17,"n":71,"o":34.195,"t":"2026-10-22T17:45:00Z","v":10939,"vw":34.178452},{"c":34.17,"h":34.19,"l":34.15,"n":62,"o":34.19,"t":"2026-10-22T18:00:00Z","v":20472,"vw":34.159513},{"c":34.175,"h":34.21,"l":34.17,"n":81,"o":34.175,"t":"2026-10-22T18:15:00Z","v":47908,"vw":34.180102},{"c":34.145,"h":34.17,"l":34.145,"n":110,"o":34.17,"t":"2026-10-22T18:30:00Z","v":13556,"vw":34.159745},{"c":34.145,"h":34.1559,"l":34.14,"n":70,"o":34.155,"t":"2026-10-22T18:45:00Z","v":9494,"vw":34.148209},{"c":34.16,"h":34.175,"l":34.12,"n":260,"o":34.14,"t":"2026-10-22T19:00:00Z","v":74606,"vw":34.142353},{"c":34.18,"h":34.18,"l":34.145,"n":125,"o":34.155,"t":"2026-10-22T19:15:00Z","v":48239,"vw":34.165604},{"c":34.13,"h":34.175,"l":34.125,"n":213,"o":34.175,"t":"2026-10-22T19:30:00Z","v":50666,"vw":34.148617},{"c":34.155,"h":34.17,"l":34.115,"n":259,"o":34.13,"t":"2026-10-22T19:45:00Z","v":34729,"vw":34.145538},{"c":34.13,"h":34.13,"l":34.13,"n":6,"o":34.13,"t":"2026-10-22T20:00:00Z","v":768,"vw":34.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.55,"strike":37.27233115146059,"iv":0.40825971594395244,"gamma":0.08164527281377706,"theta":-0.022498410349916398,"vega":0.03046373234132525,"rho":0.006072505011915167,"breakevenPct":10.818432907883345},{"delta":0.3,"premium":0.55,"strike":36.027721401398914,"iv":0.31556643505568027,"gamma":0.11500537220733692,"theta":-0.019430176558584984,"vega":0.033351697094761844,"rho":0.007318329769060595,"breakevenPct":7.171759160266363},{"delta":0.35,"premium":0.6025216330502885,"strike":35.474783669497114,"iv":0.2816027829041229,"gamma":0.13831467041169146,"theta":-0.018517787163863635,"vega":0.03525766690935682,"rho":0.008553976469498115,"breakevenPct":5.7055531864852025},{"delta":0.4,"premium":0.6587181423206436,"strike":34.96512743071742,"iv":0.25101635964564417,"gamma":0.16022418741553135,"theta":-0.01767749675398077,"vega":0.03695026181816946,"rho":0.009791046537879142,"breakevenPct":4.3769281366483},{"delta":0.45,"premium":0.732745961778274,"strike":34.669016152886904,"iv":0.23581064204039534,"gamma":0.17360170923213114,"theta":-0.016996452844280457,"vega":0.03721040960223498,"rho":0.01104033456872105,"breakevenPct":3.726229459903821},{"delta":0.5,"premium":0.8067737812359044,"strike":34.372904875056385,"iv":0.2206049244351465,"gamma":0.18697923104873093,"theta":-0.016315408934580142,"vega":0.03747055738630049,"rho":0.012289622599562957,"breakevenPct":3.075530783159341},{"delta":0.55,"premium":0.8808016006935347,"strike":34.07679359722586,"iv":0.20539920682989765,"gamma":0.20035675286533078,"theta":-0.015634365024879825,"vega":0.037730705170366016,"rho":0.013538910630404865,"breakevenPct":2.4248321064148604},{"delta":0.6,"premium":0.9938913969705864,"strike":33.829288369144386,"iv":0.1968711619252771,"gamma":0.19912706116018772,"theta":-0.014747967804768159,"vega":0.03621086587994202,"rho":0.01481878313030792,"breakevenPct":2.030998435730945},{"delta":0.65,"premium":1.1206586574012183,"strike":33.598802441088694,"iv":0.1906812892389855,"gamma":0.19278268618514943,"theta":-0.01378966658054132,"vega":0.03406776808118103,"rho":0.01610936471391081,"breakevenPct":1.7271054746261645},{"delta":0.7,"premium":1.24742591783185,"strike":33.368316513033,"iv":0.18449141655269394,"gamma":0.18643831121011117,"theta":-0.012831365356314486,"vega":0.031924670282420055,"rho":0.0173999462975137,"breakevenPct":1.423212513521385},{"delta":0.75,"premium":1.374193178262482,"strike":33.13783058497731,"iv":0.17830154386640237,"gamma":0.18009393623507292,"theta":-0.011873064132087649,"vega":0.02978157248365907,"rho":0.01869052788111659,"breakevenPct":1.1193195524166044},{"delta":0.8,"premium":1.6617596810933941,"strike":32.77107061503417,"iv":0.1852223234624146,"gamma":0.15899293849658314,"theta":-0.011185535307517085,"vega":0.026691457858769932,"rho":0.019889227250591713,"breakevenPct":0.8872847820907185},{"delta":0.85,"premium":2.188525056947608,"strike":32.20159453302961,"iv":0.21164601366742594,"gamma":0.11594054669703877,"theta":-0.010900797266514807,"vega":0.022192596810933947,"rho":0.020951246112483734,"breakevenPct":0.7621435393413976},{"delta":0.9,"premium":2.848494453248812,"strike":31.48811410459588,"iv":0.23246624405705232,"gamma":0.0782282091917591,"theta":-0.00957147385103011,"vega":0.016607290015847858,"rho":0.02189057844440664,"breakevenPct":0.6053576262662963}],"put":[{"delta":0.2,"premium":0.55,"strike":30.82875079047922,"iv":0.4825374530886817,"gamma":0.060810180130954725,"theta":-0.021492532529252015,"vega":0.026841755586033557,"rho":-0.0060581668622417305,"breakevenPct":11.284058627368246},{"delta":0.25,"premium":0.5767723108261684,"strike":32.03544621652337,"iv":0.3822724751838592,"gamma":0.08684103410239262,"theta":-0.0190467495708686,"vega":0.030465240890451446,"rho":-0.007519904222849087,"breakevenPct":7.826915014072081},{"delta":0.3,"premium":0.6131924500774741,"strike":32.76384900154948,"iv":0.3231652728563312,"gamma":0.11338689770554047,"theta":-0.017186001002355997,"vega":0.03323915407135827,"rho":-0.00899048492414259,"breakevenPct":5.7994241093700385},{"delta":0.35,"premium":0.6586987278593823,"strike":33.26958982287506,"iv":0.28353193257363496,"gamma":0.13772718228763048,"theta":-0.015622109109332778,"vega":0.03514292747499623,"rho":-0.01046009829233163,"breakevenPct":4.450949033062777},{"delta":0.4,"premium":0.7085639551557015,"strike":33.668511641245615,"iv":0.25324090874562655,"gamma":0.16100937078517874,"theta":-0.014200630107893353,"vega":0.0366292633338707,"rho":-0.011929247595819065,"breakevenPct":3.428222425754738},{"delta":0.45,"premium":0.7593724601150786,"strike":34.03408167314574,"iv":0.22538075303325264,"gamma":0.18261655833239387,"theta":-0.01277098840423703,"vega":0.03772822045686493,"rho":-0.013393097797063094,"breakevenPct":2.505979452005099},{"delta":0.5,"premium":0.8148179148343622,"strike":34.23570150848859,"iv":0.20947022124032066,"gamma":0.19598980209119238,"theta":-0.01130122061515838,"vega":0.03692290717605346,"rho":-0.014830898753384256,"breakevenPct":2.0776923713617768},{"delta":0.55,"premium":0.8702633695536457,"strike":34.43732134383144,"iv":0.19355968944738872,"gamma":0.20936304584999088,"theta":-0.009831452826079728,"vega":0.03611759389524199,"rho":-0.01626869970970542,"breakevenPct":1.6494052907184544},{"delta":0.6,"premium":0.9257088242729292,"strike":34.63894117917429,"iv":0.17764915765445677,"gamma":0.22273628960878933,"theta":-0.00836168503700108,"vega":0.035312280614430515,"rho":-0.01770650066602658,"breakevenPct":1.2211182100751328},{"delta":0.65,"premium":0.9811542789922127,"strike":34.840561014517135,"iv":0.16173862586152477,"gamma":0.23610953336758783,"theta":-0.006891917247922428,"vega":0.03450696733361904,"rho":-0.019144301622347745,"breakevenPct":0.79283112943181},{"delta":0.7,"premium":1.1338663818082417,"strike":35.11612414059546,"iv":0.1542977389511565,"gamma":0.2377442774233274,"theta":-0.0056814687400431226,"vega":0.03308802966267483,"rho":-0.020620474708758954,"breakevenPct":0.43288087082562265},{"delta":0.75,"premium":1.6542357448582592,"strike":35.671184794515476,"iv":0.1788711806273037,"gamma":0.19500878024497517,"theta":-0.005451218669317394,"vega":0.029349659107968044,"rho":-0.02224169023771652,"breakevenPct":0.33123630337762633},{"delta":0.8,"premium":2.1746051079082767,"strike":36.22624544843549,"iv":0.20344462230345087,"gamma":0.15227328306662297,"theta":-0.005220968598591665,"vega":0.02561128855326126,"rho":-0.02386290576667409,"breakevenPct":0.22959173592962995},{"delta":0.85,"premium":2.694974470958293,"strike":36.781306102355515,"iv":0.228018063979598,"gamma":0.10953778588827082,"theta":-0.004990718527865937,"vega":0.021872917998554477,"rho":-0.025484121295631657,"breakevenPct":0.1279471684816338}]},"raw":{"call":[{"delta":0.25,"premium":0.55,"strike":37.27233115146059,"iv":0.40825971594395244,"gamma":0.08164527281377706,"theta":-0.022498410349916398,"vega":0.03046373234132525,"rho":0.006072505011915167,"breakevenPct":10.818432907883345},{"delta":0.3,"premium":0.55,"strike":36.027721401398914,"iv":0.31556643505568027,"gamma":0.11500537220733692,"theta":-0.019430176558584984,"vega":0.033351697094761844,"rho":0.007318329769060595,"breakevenPct":7.171759160266363},{"delta":0.35,"premium":0.6025216330502885,"strike":35.474783669497114,"iv":0.2816027829041229,"gamma":0.13831467041169146,"theta":-0.018517787163863635,"vega":0.03525766690935682,"rho":0.008553976469498115,"breakevenPct":5.7055531864852025},{"delta":0.4,"premium":0.6587181423206436,"strike":34.96512743071742,"iv":0.25101635964564417,"gamma":0.16022418741553135,"theta":-0.01767749675398077,"vega":0.03695026181816946,"rho":0.009791046537879142,"breakevenPct":4.3769281366483},{"delta":0.45,"premium":0.732745961778274,"strike":34.669016152886904,"iv":0.23581064204039534,"gamma":0.17360170923213114,"theta":-0.016996452844280457,"vega":0.03721040960223498,"rho":0.01104033456872105,"breakevenPct":3.726229459903821},{"delta":0.5,"premium":0.8067737812359044,"strike":34.372904875056385,"iv":0.2206049244351465,"gamma":0.18697923104873093,"theta":-0.016315408934580142,"vega":0.03747055738630049,"rho":0.012289622599562957,"breakevenPct":3.075530783159341},{"delta":0.55,"premium":0.8808016006935347,"strike":34.07679359722586,"iv":0.20539920682989765,"gamma":0.20035675286533078,"theta":-0.015634365024879825,"vega":0.037730705170366016,"rho":0.013538910630404865,"breakevenPct":2.4248321064148604},{"delta":0.6,"premium":0.9938913969705864,"strike":33.829288369144386,"iv":0.1968711619252771,"gamma":0.19912706116018772,"theta":-0.014747967804768159,"vega":0.03621086587994202,"rho":0.01481878313030792,"breakevenPct":2.030998435730945},{"delta":0.65,"premium":1.1206586574012183,"strike":33.598802441088694,"iv":0.1906812892389855,"gamma":0.19278268618514943,"theta":-0.01378966658054132,"vega":0.03406776808118103,"rho":0.01610936471391081,"breakevenPct":1.7271054746261645},{"delta":0.7,"premium":1.24742591783185,"strike":33.368316513033,"iv":0.18449141655269394,"gamma":0.18643831121011117,"theta":-0.012831365356314486,"vega":0.031924670282420055,"rho":0.0173999462975137,"breakevenPct":1.423212513521385},{"delta":0.75,"premium":1.374193178262482,"strike":33.13783058497731,"iv":0.17830154386640237,"gamma":0.18009393623507292,"theta":-0.011873064132087649,"vega":0.02978157248365907,"rho":0.01869052788111659,"breakevenPct":1.1193195524166044},{"delta":0.8,"premium":1.6617596810933941,"strike":32.77107061503417,"iv":0.1852223234624146,"gamma":0.15899293849658314,"theta":-0.011185535307517085,"vega":0.026691457858769932,"rho":0.019889227250591713,"breakevenPct":0.8872847820907185},{"delta":0.85,"premium":2.188525056947608,"strike":32.20159453302961,"iv":0.21164601366742594,"gamma":0.11594054669703877,"theta":-0.010900797266514807,"vega":0.022192596810933947,"rho":0.020951246112483734,"breakevenPct":0.7621435393413976},{"delta":0.9,"premium":2.848494453248812,"strike":31.48811410459588,"iv":0.23246624405705232,"gamma":0.0782282091917591,"theta":-0.00957147385103011,"vega":0.016607290015847858,"rho":0.02189057844440664,"breakevenPct":0.6053576262662963}],"put":[{"delta":0.2,"premium":0.55,"strike":30.82875079047922,"iv":0.4825374530886817,"gamma":0.060810180130954725,"theta":-0.021492532529252015,"vega":0.026841755586033557,"rho":-0.0060581668622417305,"breakevenPct":11.284058627368246},{"delta":0.25,"premium":0.5767723108261684,"strike":32.03544621652337,"iv":0.3822724751838592,"gamma":0.08684103410239262,"theta":-0.0190467495708686,"vega":0.030465240890451446,"rho":-0.007519904222849087,"breakevenPct":7.826915014072081},{"delta":0.3,"premium":0.6131924500774741,"strike":32.76384900154948,"iv":0.3231652728563312,"gamma":0.11338689770554047,"theta":-0.017186001002355997,"vega":0.03323915407135827,"rho":-0.00899048492414259,"breakevenPct":5.7994241093700385},{"delta":0.35,"premium":0.6586987278593823,"strike":33.26958982287506,"iv":0.28353193257363496,"gamma":0.13772718228763048,"theta":-0.015622109109332778,"vega":0.03514292747499623,"rho":-0.01046009829233163,"breakevenPct":4.450949033062777},{"delta":0.4,"premium":0.7085639551557015,"strike":33.668511641245615,"iv":0.25324090874562655,"gamma":0.16100937078517874,"theta":-0.014200630107893353,"vega":0.0366292633338707,"rho":-0.011929247595819065,"breakevenPct":3.428222425754738},{"delta":0.45,"premium":0.7593724601150786,"strike":34.03408167314574,"iv":0.22538075303325264,"gamma":0.18261655833239387,"theta":-0.01277098840423703,"vega":0.03772822045686493,"rho":-0.013393097797063094,"breakevenPct":2.505979452005099},{"delta":0.5,"premium":0.8148179148343622,"strike":34.23570150848859,"iv":0.20947022124032066,"gamma":0.19598980209119238,"theta":-0.01130122061515838,"vega":0.03692290717605346,"rho":-0.014830898753384256,"breakevenPct":2.0776923713617768},{"delta":0.55,"premium":0.8702633695536457,"strike":34.43732134383144,"iv":0.19355968944738872,"gamma":0.20936304584999088,"theta":-0.009831452826079728,"vega":0.03611759389524199,"rho":-0.01626869970970542,"breakevenPct":1.6494052907184544},{"delta":0.6,"premium":0.9257088242729292,"strike":34.63894117917429,"iv":0.17764915765445677,"gamma":0.22273628960878933,"theta":-0.00836168503700108,"vega":0.035312280614430515,"rho":-0.01770650066602658,"breakevenPct":1.2211182100751328},{"delta":0.65,"premium":0.9811542789922127,"strike":34.840561014517135,"iv":0.16173862586152477,"gamma":0.23610953336758783,"theta":-0.006891917247922428,"vega":0.03450696733361904,"rho":-0.019144301622347745,"breakevenPct":0.79283112943181},{"delta":0.7,"premium":1.1338663818082417,"strike":35.11612414059546,"iv":0.1542977389511565,"gamma":0.2377442774233274,"theta":-0.0056814687400431226,"vega":0.03308802966267483,"rho":-0.020620474708758954,"breakevenPct":0.43288087082562265},{"delta":0.75,"premium":1.6542357448582592,"strike":35.671184794515476,"iv":0.1788711806273037,"gamma":0.19500878024497517,"theta":-0.005451218669317394,"vega":0.029349659107968044,"rho":-0.02224169023771652,"breakevenPct":0.33123630337762633},{"delta":0.8,"premium":2.1746051079082767,"strike":36.22624544843549,"iv":0.20344462230345087,"gamma":0.15227328306662297,"theta":-0.005220968598591665,"vega":0.02561128855326126,"rho":-0.02386290576667409,"breakevenPct":0.22959173592962995},{"delta":0.85,"premium":2.694974470958293,"strike":36.781306102355515,"iv":0.228018063979598,"gamma":0.10953778588827082,"theta":-0.004990718527865937,"vega":0.021872917998554477,"rho":-0.025484121295631657,"breakevenPct":0.1279471684816338}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}